Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.04 | 11.07 | 10.85 | 10.90 | 65,267 | +0.22(+2.06%) |
Feb 25, 2011 | 10.70 | 10.72 | 10.63 | 10.68 | 35,473 | +0.10(+0.95%) |
Feb 24, 2011 | 10.53 | 10.71 | 10.51 | 10.58 | 37,355 | +0.04(+0.38%) |
Feb 23, 2011 | 10.69 | 10.71 | 10.46 | 10.54 | 213,692 | -0.30(-2.77%) |
Feb 22, 2011 | 10.72 | 10.99 | 10.72 | 10.84 | 894,037 | -0.16(-1.45%) |
Feb 18, 2011 | 10.89 | 11.00 | 10.85 | 11.00 | 42,138 | +0.06(+0.55%) |
Feb 17, 2011 | 10.89 | 11.00 | 10.74 | 10.94 | 75,505 | +0.04(+0.37%) |
Feb 16, 2011 | 10.77 | 10.90 | 10.77 | 10.90 | 126,061 | +0.11(+1.02%) |
Feb 15, 2011 | 10.99 | 10.99 | 10.72 | 10.79 | 44,310 | -0.27(-2.44%) |
Feb 14, 2011 | 11.03 | 11.10 | 11.00 | 11.06 | 43,525 | -0.06(-0.54%) |
Feb 11, 2011 | 11.05 | 11.18 | 11.01 | 11.12 | 105,028 | +0.07(+0.63%) |
Feb 10, 2011 | 11.02 | 11.13 | 10.95 | 11.05 | 145,212 | -0.18(-1.60%) |
Feb 09, 2011 | 11.28 | 11.28 | 11.16 | 11.23 | 61,058 | -0.12(-1.06%) |
Feb 08, 2011 | 11.24 | 11.37 | 11.21 | 11.35 | 89,147 | +0.21(+1.89%) |
Feb 07, 2011 | 11.06 | 11.19 | 11.05 | 11.14 | 56,040 | +0.16(+1.46%) |
Feb 04, 2011 | 10.89 | 11.00 | 10.88 | 10.98 | 292,388 | -0.06(-0.54%) |
Feb 03, 2011 | 10.98 | 11.04 | 10.90 | 11.04 | 185,195 | +0.01(+0.09%) |
Feb 02, 2011 | 10.96 | 11.04 | 10.94 | 11.03 | 342,918 | +0.13(+1.19%) |
Feb 01, 2011 | 10.86 | 10.95 | 10.80 | 10.90 | 1,295,706 | -0.09(-0.82%) |
Jan 31, 2011 | 10.72 | 11.10 | 10.50 | 10.99 | 124,906 | +0.53(+5.07%) |
Jan 28, 2011 | 10.66 | 10.66 | 10.40 | 10.46 | 38,333 | -0.23(-2.15%) |
Jan 27, 2011 | 10.60 | 10.69 | 10.60 | 10.69 | 36,099 | +0.19(+1.81%) |
Jan 26, 2011 | 10.49 | 10.53 | 10.46 | 10.50 | 50,779 | +0.14(+1.35%) |
Jan 25, 2011 | 10.18 | 10.37 | 10.17 | 10.36 | 46,693 | +0.46(+4.65%) |
Jan 24, 2011 | 9.760 | 9.900 | 9.760 | 9.900 | 23,317 | +0.00(+0.00%) |
Jan 21, 2011 | 9.880 | 9.930 | 9.850 | 9.900 | 20,494 | +0.00(+0.00%) |
Jan 20, 2011 | 9.800 | 9.930 | 9.690 | 9.900 | 46,626 | -0.18(-1.79%) |
Jan 19, 2011 | 10.31 | 10.31 | 10.08 | 10.08 | 41,346 | -0.37(-3.54%) |
Jan 18, 2011 | 10.45 | 10.59 | 10.30 | 10.45 | 91,154 | +0.62(+6.31%) |
Jan 14, 2011 | 9.700 | 9.830 | 9.670 | 9.830 | 217,571 | +0.27(+2.82%) |
Jan 13, 2011 | 9.490 | 9.670 | 9.460 | 9.560 | 46,956 | +0.09(+0.95%) |
Jan 12, 2011 | 9.500 | 9.500 | 9.370 | 9.470 | 35,610 | +0.18(+1.94%) |
Jan 11, 2011 | 9.120 | 9.290 | 9.110 | 9.290 | 25,252 | +0.45(+5.09%) |
Jan 10, 2011 | 8.910 | 8.910 | 8.800 | 8.840 | 18,344 | -0.27(-2.96%) |
Jan 07, 2011 | 9.120 | 9.120 | 9.010 | 9.110 | 49,742 | -0.01(-0.11%) |
Jan 06, 2011 | 9.320 | 9.360 | 9.090 | 9.120 | 29,288 | -0.21(-2.25%) |
Jan 05, 2011 | 9.150 | 9.330 | 9.100 | 9.330 | 50,930 | -0.06(-0.64%) |
Jan 04, 2011 | 9.590 | 9.590 | 9.300 | 9.390 | 68,801 | -0.22(-2.29%) |
Jan 03, 2011 | 9.510 | 9.640 | 9.510 | 9.610 | 30,208 | +0.39(+4.23%) |
Dec 31, 2010 | 9.180 | 9.280 | 9.180 | 9.220 | 28,697 | +0.06(+0.66%) |
Dec 30, 2010 | 9.260 | 9.280 | 9.150 | 9.160 | 28,487 | -0.11(-1.19%) |
Dec 29, 2010 | 9.170 | 9.270 | 9.170 | 9.270 | 19,603 | +0.07(+0.76%) |
Dec 28, 2010 | 9.160 | 9.200 | 9.140 | 9.200 | 41,129 | -0.01(-0.11%) |
Dec 27, 2010 | 9.220 | 9.220 | 9.140 | 9.210 | 30,153 | -0.12(-1.29%) |
Dec 23, 2010 | 9.350 | 9.410 | 9.300 | 9.330 | 41,392 | -0.13(-1.37%) |
Dec 22, 2010 | 9.430 | 9.490 | 9.420 | 9.460 | 31,030 | +0.11(+1.18%) |
Dec 21, 2010 | 9.360 | 9.360 | 9.310 | 9.350 | 31,766 | +0.08(+0.86%) |
Dec 20, 2010 | 9.240 | 9.300 | 9.200 | 9.270 | 187,906 | -0.05(-0.54%) |
Dec 17, 2010 | 9.280 | 9.320 | 9.180 | 9.320 | 278,974 | -0.02(-0.21%) |
Dec 16, 2010 | 9.150 | 9.340 | 9.150 | 9.340 | 63,723 | +0.12(+1.30%) |
Dec 15, 2010 | 9.250 | 9.310 | 9.180 | 9.220 | 961,214 | -0.22(-2.33%) |
Dec 14, 2010 | 9.490 | 9.490 | 9.350 | 9.440 | 98,319 | -0.12(-1.26%) |
Dec 13, 2010 | 9.530 | 9.620 | 9.500 | 9.560 | 28,945 | -0.01(-0.10%) |
Dec 10, 2010 | 9.610 | 9.610 | 9.450 | 9.570 | 29,601 | +0.34(+3.68%) |
Dec 09, 2010 | 9.320 | 9.320 | 9.120 | 9.230 | 70,400 | -0.41(-4.25%) |
Dec 08, 2010 | 9.640 | 9.730 | 9.570 | 9.640 | 31,850 | -0.09(-0.92%) |
Dec 07, 2010 | 9.890 | 9.890 | 9.650 | 9.730 | 150,329 | -0.30(-2.99%) |
Dec 06, 2010 | 10.01 | 10.08 | 9.970 | 10.03 | 70,416 | +0.18(+1.83%) |
Dec 03, 2010 | 9.690 | 9.850 | 9.690 | 9.850 | 55,047 | +0.43(+4.56%) |
Dec 02, 2010 | 9.300 | 9.490 | 9.300 | 9.420 | 43,161 | +0.14(+1.51%) |
Dec 01, 2010 | 9.100 | 9.280 | 9.050 | 9.280 | 76,336 | +0.38(+4.27%) |
Nov 30, 2010 | 8.830 | 8.940 | 8.730 | 8.900 | 69,916 | +0.00(+0.00%) |
Nov 29, 2010 | 8.810 | 8.980 | 8.780 | 8.900 | 30,577 | -0.05(-0.56%) |
Nov 26, 2010 | 8.930 | 9.000 | 8.930 | 8.950 | 13,446 | +0.27(+3.11%) |
Nov 24, 2010 | 8.690 | 8.680 | 8.680 | 8.680 | 17,537 | +0.18(+2.12%) |
Nov 23, 2010 | 8.710 | 8.710 | 8.500 | 8.500 | 45,287 | -0.30(-3.41%) |
Nov 22, 2010 | 8.950 | 8.950 | 8.730 | 8.800 | 38,089 | -0.18(-2.00%) |
Nov 19, 2010 | 8.890 | 8.980 | 8.830 | 8.980 | 34,498 | +0.08(+0.90%) |
Nov 18, 2010 | 8.880 | 8.990 | 8.880 | 8.900 | 67,030 | +0.44(+5.20%) |
Nov 17, 2010 | 8.540 | 8.580 | 8.440 | 8.460 | 51,934 | +0.11(+1.32%) |
Nov 16, 2010 | 8.590 | 8.630 | 8.290 | 8.350 | 119,113 | +0.27(+3.34%) |
Nov 15, 2010 | 8.200 | 8.200 | 8.050 | 8.080 | 21,644 | -0.09(-1.10%) |
Nov 12, 2010 | 8.160 | 8.270 | 8.100 | 8.170 | 6,866 | +0.12(+1.49%) |
Nov 11, 2010 | 8.150 | 8.150 | 7.990 | 8.050 | 37,589 | -0.29(-3.48%) |
Nov 10, 2010 | 8.460 | 8.460 | 8.110 | 8.340 | 21,348 | -0.16(-1.88%) |
Nov 09, 2010 | 8.580 | 8.630 | 8.480 | 8.500 | 80,694 | -0.04(-0.47%) |
Nov 08, 2010 | 8.380 | 8.570 | 8.380 | 8.540 | 36,231 | +0.24(+2.89%) |
Nov 05, 2010 | 8.320 | 8.360 | 8.260 | 8.300 | 20,374 | -0.04(-0.48%) |
Nov 04, 2010 | 8.390 | 8.390 | 8.290 | 8.340 | 45,152 | +0.32(+3.99%) |
Nov 03, 2010 | 7.980 | 8.020 | 7.900 | 8.020 | 83,219 | +0.13(+1.65%) |
Nov 02, 2010 | 7.860 | 7.920 | 7.860 | 7.890 | 21,697 | +0.16(+2.07%) |
Nov 01, 2010 | 7.890 | 7.890 | 7.700 | 7.730 | 27,984 | -0.12(-1.53%) |
Oct 29, 2010 | 7.860 | 7.870 | 7.810 | 7.850 | 71,935 | -0.05(-0.63%) |
Oct 28, 2010 | 7.910 | 7.970 | 7.890 | 7.900 | 100,019 | +0.03(+0.38%) |
Oct 27, 2010 | 7.880 | 7.940 | 7.820 | 7.870 | 36,836 | -0.21(-2.60%) |
Oct 25, 2010 | 8.020 | 8.130 | 8.020 | 8.080 | 37,659 | +0.21(+2.67%) |
Oct 22, 2010 | 7.840 | 7.880 | 7.820 | 7.870 | 65,615 | +0.10(+1.29%) |
Oct 21, 2010 | 7.810 | 7.870 | 7.710 | 7.770 | 22,103 | +0.01(+0.13%) |
Oct 20, 2010 | 7.710 | 7.830 | 7.710 | 7.760 | 58,418 | +0.31(+4.16%) |
Oct 19, 2010 | 7.580 | 7.660 | 7.440 | 7.450 | 49,520 | -0.37(-4.73%) |
Oct 18, 2010 | 7.780 | 7.820 | 7.760 | 7.820 | 99,093 | +0.00(+0.00%) |
Oct 15, 2010 | 7.800 | 7.870 | 7.770 | 7.820 | 27,552 | +0.21(+2.76%) |
Oct 14, 2010 | 7.600 | 7.660 | 7.570 | 7.610 | 33,493 | +0.01(+0.13%) |
Oct 13, 2010 | 7.780 | 7.780 | 7.600 | 7.600 | 37,219 | +0.20(+2.70%) |
Oct 12, 2010 | 7.390 | 7.400 | 7.320 | 7.400 | 180,741 | +0.05(+0.68%) |
Oct 11, 2010 | 7.300 | 7.350 | 7.300 | 7.350 | 231,895 | +0.08(+1.10%) |
Oct 08, 2010 | 7.290 | 7.290 | 7.200 | 7.270 | 14,500 | +0.14(+1.96%) |
Oct 07, 2010 | 7.210 | 7.210 | 7.090 | 7.130 | 48,296 | +0.10(+1.42%) |
Oct 06, 2010 | 7.070 | 7.100 | 6.990 | 7.030 | 9,585 | -0.08(-1.13%) |
Oct 05, 2010 | 7.000 | 7.130 | 7.000 | 7.110 | 73,151 | +0.30(+4.41%) |
Oct 04, 2010 | 6.950 | 6.950 | 6.750 | 6.810 | 25,127 | -0.24(-3.40%) |
Oct 01, 2010 | 7.080 | 7.100 | 7.000 | 7.050 | 91,541 | +0.12(+1.73%) |
Sep 30, 2010 | 6.900 | 6.960 | 6.890 | 6.930 | 27,341 | +0.13(+1.91%) |
Sep 29, 2010 | 6.690 | 6.850 | 6.680 | 6.800 | 26,076 | +0.25(+3.82%) |
Sep 28, 2010 | 6.540 | 6.580 | 6.470 | 6.550 | 485,431 | +0.09(+1.39%) |
Sep 27, 2010 | 6.610 | 6.610 | 6.460 | 6.460 | 354,710 | -0.11(-1.67%) |
Sep 24, 2010 | 6.500 | 6.600 | 6.500 | 6.570 | 22,998 | +0.32(+5.12%) |
Sep 23, 2010 | 6.320 | 6.380 | 6.250 | 6.250 | 28,659 | -0.20(-3.10%) |
Sep 22, 2010 | 6.500 | 6.550 | 6.430 | 6.450 | 164,972 | +0.24(+3.86%) |
Sep 21, 2010 | 6.220 | 6.350 | 6.160 | 6.210 | 321,001 | +0.00(+0.00%) |
Sep 20, 2010 | 6.160 | 6.220 | 6.160 | 6.210 | 664,006 | +0.11(+1.80%) |
Sep 17, 2010 | 6.000 | 6.200 | 5.940 | 6.100 | 464,870 | +0.32(+5.54%) |
Sep 15, 2010 | 5.670 | 5.780 | 5.670 | 5.780 | 16,876 | +0.23(+4.14%) |
Sep 14, 2010 | 5.430 | 5.570 | 5.430 | 5.550 | 16,407 | -0.02(-0.36%) |
Sep 13, 2010 | 5.530 | 5.580 | 5.530 | 5.570 | 13,866 | +0.12(+2.20%) |
Sep 10, 2010 | 5.460 | 5.500 | 5.430 | 5.450 | 385,614 | -0.02(-0.37%) |
Sep 09, 2010 | 5.480 | 5.500 | 5.430 | 5.470 | 7,994 | +0.09(+1.67%) |
Sep 08, 2010 | 5.360 | 5.440 | 5.360 | 5.380 | 30,600 | -0.10(-1.82%) |
Sep 07, 2010 | 5.500 | 5.550 | 5.480 | 5.480 | 51,058 | -0.34(-5.84%) |
Sep 03, 2010 | 5.820 | 5.820 | 5.780 | 5.820 | 20,820 | -0.09(-1.52%) |
Sep 02, 2010 | 5.810 | 5.910 | 5.810 | 5.910 | 40,990 | +0.12(+2.07%) |
Sep 01, 2010 | 5.680 | 5.850 | 5.670 | 5.790 | 105,382 | +0.21(+3.76%) |
Aug 31, 2010 | 5.520 | 5.610 | 5.460 | 5.580 | 27,113 | +0.02(+0.36%) |
Aug 30, 2010 | 5.740 | 5.750 | 5.560 | 5.560 | 86,412 | -0.38(-6.40%) |
Aug 27, 2010 | 5.910 | 5.940 | 5.530 | 5.940 | 87,633 | +0.05(+0.85%) |
Aug 26, 2010 | 5.720 | 5.940 | 5.720 | 5.890 | 74,022 | +0.28(+4.99%) |
Aug 25, 2010 | 5.500 | 5.640 | 5.480 | 5.610 | 25,612 | -0.04(-0.71%) |
Aug 24, 2010 | 5.640 | 5.710 | 5.630 | 5.650 | 18,398 | -0.16(-2.75%) |
Aug 23, 2010 | 5.930 | 5.940 | 5.800 | 5.810 | 26,328 | -0.06(-1.02%) |
Aug 20, 2010 | 5.920 | 5.920 | 5.850 | 5.870 | 39,349 | -0.15(-2.49%) |
Aug 19, 2010 | 6.240 | 6.240 | 6.000 | 6.020 | 9,451 | -0.14(-2.27%) |
Aug 18, 2010 | 6.130 | 6.190 | 6.120 | 6.160 | 11,026 | +0.05(+0.82%) |
Aug 17, 2010 | 6.080 | 6.220 | 6.080 | 6.110 | 12,443 | +0.07(+1.16%) |
Aug 16, 2010 | 5.940 | 6.050 | 5.940 | 6.040 | 30,777 | +0.10(+1.68%) |
Aug 13, 2010 | 6.000 | 6.000 | 5.940 | 5.940 | 18,918 | -0.08(-1.33%) |
Aug 12, 2010 | 5.940 | 6.050 | 5.890 | 6.020 | 31,565 | -0.06(-0.99%) |
Aug 11, 2010 | 6.170 | 6.190 | 6.060 | 6.080 | 71,681 | -0.53(-8.02%) |
Aug 10, 2010 | 6.550 | 6.620 | 6.490 | 6.610 | 32,225 | -0.11(-1.64%) |
Aug 09, 2010 | 6.760 | 6.760 | 6.690 | 6.720 | 26,141 | -0.03(-0.44%) |
Aug 06, 2010 | 6.620 | 6.770 | 6.600 | 6.750 | 25,303 | +0.08(+1.20%) |
Aug 05, 2010 | 6.750 | 6.750 | 6.640 | 6.670 | 22,688 | -0.20(-2.91%) |
Aug 04, 2010 | 6.840 | 6.880 | 6.760 | 6.870 | 29,567 | -0.01(-0.15%) |
Aug 03, 2010 | 6.870 | 6.930 | 6.830 | 6.880 | 21,333 | -0.08(-1.15%) |
Aug 02, 2010 | 6.890 | 6.970 | 6.800 | 6.960 | 148,298 | +0.18(+2.65%) |
Jul 30, 2010 | 6.580 | 6.800 | 6.580 | 6.780 | 41,900 | +0.08(+1.19%) |
Jul 29, 2010 | 6.850 | 6.850 | 6.550 | 6.700 | 17,755 | +0.01(+0.15%) |
Jul 28, 2010 | 6.700 | 6.740 | 6.600 | 6.690 | 39,539 | +0.10(+1.52%) |
Jul 27, 2010 | 6.600 | 6.600 | 6.510 | 6.590 | 9,765 | +0.01(+0.15%) |
Jul 26, 2010 | 6.530 | 6.600 | 6.470 | 6.580 | 70,270 | +0.06(+0.92%) |
Jul 23, 2010 | 6.400 | 6.520 | 6.400 | 6.520 | 62,951 | +0.09(+1.40%) |
Jul 22, 2010 | 6.470 | 6.490 | 6.420 | 6.430 | 13,625 | +0.20(+3.21%) |
Jul 21, 2010 | 6.310 | 6.380 | 6.220 | 6.230 | 7,818 | -0.09(-1.42%) |
Jul 20, 2010 | 6.240 | 6.340 | 6.180 | 6.320 | 28,800 | -0.08(-1.25%) |
Jul 19, 2010 | 6.390 | 6.400 | 6.350 | 6.400 | 16,218 | +0.01(+0.16%) |
Jul 16, 2010 | 6.550 | 6.550 | 6.360 | 6.390 | 38,075 | -0.28(-4.20%) |
Jul 15, 2010 | 6.690 | 6.730 | 6.550 | 6.670 | 48,821 | -0.03(-0.45%) |
Jul 14, 2010 | 6.690 | 6.750 | 6.650 | 6.700 | 84,345 | +0.11(+1.67%) |
Jul 13, 2010 | 6.490 | 6.600 | 6.490 | 6.590 | 575,002 | +0.21(+3.29%) |
Jul 12, 2010 | 6.380 | 6.410 | 6.340 | 6.380 | 8,971 | -0.04(-0.62%) |
Jul 09, 2010 | 6.350 | 6.430 | 6.350 | 6.420 | 24,378 | +0.04(+0.63%) |
Jul 08, 2010 | 6.320 | 6.400 | 6.300 | 6.380 | 82,759 | +0.07(+1.11%) |
Jul 07, 2010 | 6.200 | 6.310 | 6.200 | 6.310 | 35,416 | +0.07(+1.12%) |
Jul 06, 2010 | 6.210 | 6.320 | 6.210 | 6.240 | 189,910 | +0.27(+4.52%) |
Jul 02, 2010 | 5.990 | 6.070 | 5.870 | 5.970 | 62,360 | -0.07(-1.16%) |
Jul 01, 2010 | 5.930 | 6.040 | 5.820 | 6.040 | 214,072 | +0.26(+4.50%) |
Jun 30, 2010 | 5.850 | 5.900 | 5.780 | 5.780 | 28,857 | -0.06(-1.03%) |
Jun 29, 2010 | 6.010 | 6.010 | 5.820 | 5.840 | 112,006 | -0.28(-4.58%) |
Jun 25, 2010 | 6.080 | 6.120 | 6.030 | 6.120 | 11,446 | +0.01(+0.16%) |
Jun 24, 2010 | 6.190 | 6.260 | 6.040 | 6.110 | 77,325 | -0.30(-4.68%) |
Jun 23, 2010 | 6.400 | 6.410 | 6.300 | 6.410 | 17,192 | +0.07(+1.10%) |
Jun 22, 2010 | 6.450 | 6.480 | 6.340 | 6.340 | 6,897 | -0.10(-1.55%) |
Jun 21, 2010 | 6.590 | 6.590 | 6.410 | 6.440 | 27,218 | -0.01(-0.16%) |
Jun 18, 2010 | 6.450 | 6.500 | 6.420 | 6.450 | 10,888 | -0.03(-0.46%) |
Jun 17, 2010 | 6.390 | 6.480 | 6.390 | 6.480 | 58,107 | +0.18(+2.86%) |
Jun 16, 2010 | 6.270 | 6.300 | 6.240 | 6.300 | 6,490 | -0.05(-0.79%) |
Jun 15, 2010 | 6.130 | 6.350 | 6.130 | 6.350 | 63,791 | +0.37(+6.19%) |
Jun 14, 2010 | 6.010 | 6.050 | 5.976 | 5.980 | 323,734 | +0.17(+2.93%) |
Jun 11, 2010 | 5.660 | 5.900 | 5.660 | 5.810 | 28,358 | +0.13(+2.29%) |
Jun 10, 2010 | 5.690 | 5.740 | 5.650 | 5.680 | 63,993 | +0.29(+5.38%) |
Jun 09, 2010 | 5.350 | 5.500 | 5.340 | 5.390 | 47,187 | +0.04(+0.75%) |
Jun 08, 2010 | 5.240 | 5.350 | 5.240 | 5.350 | 61,893 | +0.06(+1.13%) |
Jun 07, 2010 | 5.400 | 5.460 | 5.280 | 5.290 | 37,804 | -0.08(-1.49%) |
Jun 04, 2010 | 5.540 | 5.800 | 5.060 | 5.370 | 69,367 | -0.33(-5.79%) |
Jun 03, 2010 | 5.700 | 5.770 | 5.660 | 5.700 | 43,926 | +0.10(+1.79%) |
Jun 02, 2010 | 5.470 | 5.600 | 5.440 | 5.600 | 37,030 | +0.23(+4.28%) |
Jun 01, 2010 | 5.420 | 5.570 | 5.350 | 5.370 | 371,530 | -0.21(-3.76%) |
May 28, 2010 | 5.680 | 5.680 | 5.550 | 5.580 | 509,757 | -0.10(-1.76%) |
May 27, 2010 | 5.590 | 5.700 | 5.550 | 5.680 | 131,618 | +0.35(+6.57%) |
May 26, 2010 | 5.310 | 5.450 | 5.310 | 5.330 | 153,789 | +0.02(+0.38%) |
May 25, 2010 | 5.180 | 5.310 | 5.080 | 5.310 | 114,647 | -0.48(-8.29%) |
May 24, 2010 | 5.730 | 5.790 | 5.670 | 5.790 | 20,897 | -0.15(-2.53%) |
May 21, 2010 | 5.610 | 5.980 | 5.610 | 5.940 | 44,035 | +0.24(+4.21%) |
May 20, 2010 | 5.600 | 5.860 | 5.600 | 5.700 | 127,624 | -0.21(-3.55%) |
May 19, 2010 | 5.920 | 6.000 | 5.780 | 5.910 | 119,518 | -0.12(-1.99%) |
May 18, 2010 | 6.350 | 6.360 | 6.010 | 6.030 | 98,350 | -0.33(-5.19%) |
May 17, 2010 | 6.340 | 6.390 | 6.150 | 6.360 | 214,824 | +0.16(+2.58%) |
May 14, 2010 | 6.290 | 6.290 | 6.160 | 6.200 | 14,603 | -0.25(-3.88%) |
May 13, 2010 | 6.420 | 6.550 | 6.410 | 6.450 | 15,510 | -0.07(-1.07%) |
May 12, 2010 | 6.380 | 6.520 | 6.380 | 6.520 | 68,560 | +0.32(+5.16%) |
May 11, 2010 | 6.280 | 6.300 | 6.200 | 6.200 | 19,635 | -0.05(-0.80%) |
May 10, 2010 | 6.300 | 6.300 | 6.250 | 6.250 | 114,750 | +0.51(+8.89%) |
May 07, 2010 | 5.810 | 5.920 | 5.500 | 5.740 | 134,513 | -0.12(-2.05%) |
May 06, 2010 | 6.140 | 6.240 | 5.730 | 5.860 | 144,087 | -0.30(-4.87%) |
May 05, 2010 | 6.170 | 6.280 | 6.090 | 6.160 | 135,443 | -0.18(-2.84%) |
May 04, 2010 | 6.720 | 6.730 | 6.240 | 6.340 | 257,138 | -0.65(-9.30%) |
May 03, 2010 | 6.940 | 6.990 | 6.900 | 6.990 | 28,959 | -0.01(-0.14%) |
Apr 30, 2010 | 7.060 | 7.140 | 6.980 | 7.000 | 91,887 | -0.04(-0.57%) |
Apr 29, 2010 | 6.980 | 7.090 | 6.980 | 7.040 | 13,663 | +0.14(+2.03%) |
Apr 28, 2010 | 7.030 | 7.060 | 6.800 | 6.900 | 102,833 | -0.09(-1.29%) |
Apr 27, 2010 | 7.080 | 7.170 | 6.870 | 6.990 | 85,807 | -0.32(-4.38%) |
Apr 26, 2010 | 7.250 | 7.340 | 7.250 | 7.310 | 42,390 | +0.19(+2.67%) |
Apr 23, 2010 | 7.070 | 7.180 | 7.070 | 7.120 | 19,059 | +0.02(+0.28%) |
Apr 22, 2010 | 7.000 | 7.100 | 6.930 | 7.100 | 84,470 | -0.10(-1.39%) |
Apr 21, 2010 | 7.150 | 7.250 | 7.150 | 7.200 | 46,001 | +0.25(+3.60%) |
Apr 20, 2010 | 6.910 | 6.980 | 6.910 | 6.950 | 15,222 | +0.08(+1.16%) |
Apr 19, 2010 | 6.790 | 6.870 | 6.750 | 6.870 | 23,432 | -0.03(-0.43%) |
Apr 16, 2010 | 7.000 | 7.030 | 6.830 | 6.900 | 34,363 | -0.20(-2.82%) |
Apr 15, 2010 | 7.000 | 7.130 | 7.000 | 7.100 | 36,971 | +0.00(+0.00%) |
Apr 14, 2010 | 7.040 | 7.110 | 7.000 | 7.100 | 46,601 | +0.25(+3.65%) |
Apr 13, 2010 | 6.810 | 6.890 | 6.800 | 6.850 | 40,326 | +0.06(+0.88%) |
Apr 12, 2010 | 6.960 | 6.960 | 6.700 | 6.790 | 117,487 | -0.16(-2.30%) |
Apr 09, 2010 | 6.870 | 6.990 | 6.870 | 6.950 | 36,966 | +0.09(+1.31%) |
Apr 08, 2010 | 6.840 | 6.880 | 6.760 | 6.860 | 34,366 | -0.10(-1.44%) |
Apr 07, 2010 | 6.980 | 7.030 | 6.930 | 6.960 | 21,903 | -0.09(-1.28%) |
Apr 06, 2010 | 6.960 | 7.050 | 6.960 | 7.050 | 70,072 | +0.10(+1.44%) |
Apr 05, 2010 | 6.960 | 6.960 | 6.850 | 6.950 | 14,216 | +0.01(+0.14%) |
Apr 01, 2010 | 6.940 | 6.940 | 6.940 | 0 | +0.01(+0.14%) | |
Mar 31, 2010 | 6.790 | 6.940 | 6.790 | 6.930 | 9,843 | +0.17(+2.51%) |
Mar 30, 2010 | 6.840 | 6.840 | 6.690 | 6.760 | 38,308 | -0.19(-2.73%) |
Mar 29, 2010 | 6.840 | 6.960 | 6.840 | 6.950 | 62,001 | +0.25(+3.73%) |
Mar 26, 2010 | 6.590 | 6.740 | 6.590 | 6.700 | 51,919 | +0.13(+1.98%) |
Mar 25, 2010 | 6.680 | 6.720 | 6.570 | 6.570 | 159,870 | +0.02(+0.31%) |
Mar 24, 2010 | 6.420 | 6.580 | 6.420 | 6.550 | 83,550 | +0.24(+3.80%) |
Mar 23, 2010 | 6.200 | 6.320 | 6.200 | 6.310 | 140,677 | +0.23(+3.78%) |
Mar 22, 2010 | 5.930 | 6.080 | 5.860 | 6.080 | 140,406 | +0.12(+2.01%) |
Mar 19, 2010 | 6.070 | 6.070 | 5.930 | 5.960 | 51,737 | -0.07(-1.16%) |
Mar 18, 2010 | 6.100 | 6.150 | 6.030 | 6.030 | 5,693 | -0.11(-1.79%) |
Mar 17, 2010 | 6.160 | 6.200 | 6.140 | 6.140 | 113,736 | +0.05(+0.82%) |
Mar 16, 2010 | 6.020 | 6.110 | 6.000 | 6.090 | 108,658 | +0.22(+3.75%) |
Mar 15, 2010 | 5.880 | 5.890 | 5.870 | 5.870 | 50,095 | -0.18(-2.98%) |
Mar 12, 2010 | 6.090 | 6.120 | 6.020 | 6.050 | 97,944 | +0.11(+1.85%) |
Mar 11, 2010 | 5.840 | 5.940 | 5.840 | 5.940 | 36,823 | +0.07(+1.19%) |
Mar 10, 2010 | 5.850 | 5.920 | 5.840 | 5.870 | 155,661 | +0.09(+1.56%) |
Mar 09, 2010 | 5.660 | 5.810 | 5.660 | 5.780 | 14,685 | -0.03(-0.52%) |
Mar 08, 2010 | 5.800 | 5.840 | 5.770 | 5.810 | 66,942 | +0.00(+0.00%) |
Mar 05, 2010 | 5.750 | 5.850 | 5.750 | 5.810 | 25,681 | +0.10(+1.75%) |
Mar 04, 2010 | 5.790 | 5.830 | 5.690 | 5.710 | 10,583 | +0.03(+0.53%) |
Mar 03, 2010 | 5.720 | 5.750 | 5.680 | 5.680 | 45,403 | +0.04(+0.71%) |
Mar 02, 2010 | 5.640 | 5.710 | 5.610 | 5.640 | 37,969 | +0.12(+2.17%) |