Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 8.360 | 8.660 | 8.330 | 8.660 | 489,205 | +0.30(+3.59%) |
Mar 30, 2011 | 8.330 | 8.390 | 8.210 | 8.360 | 182,434 | +0.10(+1.21%) |
Mar 29, 2011 | 8.160 | 8.310 | 8.140 | 8.260 | 127,464 | +0.10(+1.23%) |
Mar 28, 2011 | 8.220 | 8.250 | 8.150 | 8.160 | 374,065 | -0.05(-0.61%) |
Mar 25, 2011 | 8.100 | 8.300 | 8.080 | 8.210 | 436,068 | +0.19(+2.37%) |
Mar 24, 2011 | 7.630 | 8.070 | 7.560 | 8.020 | 677,050 | +0.46(+6.08%) |
Mar 23, 2011 | 7.480 | 7.620 | 7.420 | 7.560 | 295,819 | +0.08(+1.07%) |
Mar 22, 2011 | 7.410 | 7.580 | 7.370 | 7.480 | 149,100 | +0.10(+1.36%) |
Mar 21, 2011 | 7.400 | 7.429 | 7.220 | 7.380 | 211,895 | -0.08(-1.07%) |
Mar 18, 2011 | 7.250 | 7.460 | 7.210 | 7.460 | 336,905 | +0.36(+5.07%) |
Mar 17, 2011 | 7.220 | 7.230 | 7.080 | 7.100 | 231,483 | +0.00(+0.00%) |
Mar 16, 2011 | 7.170 | 7.210 | 7.000 | 7.100 | 253,607 | -0.11(-1.53%) |
Mar 15, 2011 | 7.110 | 7.230 | 7.060 | 7.210 | 247,558 | +0.08(+1.12%) |
Mar 14, 2011 | 7.290 | 7.370 | 7.060 | 7.130 | 216,238 | -0.27(-3.65%) |
Mar 11, 2011 | 7.310 | 7.400 | 6.930 | 7.400 | 563,606 | +0.01(+0.14%) |
Mar 10, 2011 | 7.440 | 7.440 | 7.270 | 7.390 | 402,349 | -0.17(-2.25%) |
Mar 09, 2011 | 7.290 | 7.630 | 7.100 | 7.560 | 515,432 | +0.32(+4.42%) |
Mar 08, 2011 | 7.180 | 7.390 | 7.150 | 7.240 | 177,061 | +0.15(+2.12%) |
Mar 07, 2011 | 7.590 | 7.680 | 7.060 | 7.090 | 309,722 | -0.45(-5.97%) |
Mar 04, 2011 | 7.450 | 7.540 | 7.400 | 7.540 | 255,860 | +0.07(+0.94%) |
Mar 03, 2011 | 7.230 | 7.510 | 7.200 | 7.470 | 257,347 | +0.31(+4.33%) |
Mar 02, 2011 | 7.240 | 7.320 | 7.110 | 7.160 | 258,220 | -0.11(-1.51%) |
Mar 01, 2011 | 7.540 | 7.550 | 7.230 | 7.270 | 288,687 | -0.20(-2.68%) |
Feb 28, 2011 | 7.570 | 7.620 | 7.400 | 7.470 | 293,625 | -0.06(-0.80%) |
Feb 25, 2011 | 7.330 | 7.550 | 7.330 | 7.530 | 199,150 | +0.25(+3.43%) |
Feb 24, 2011 | 7.250 | 7.330 | 7.170 | 7.280 | 441,731 | +0.06(+0.83%) |
Feb 23, 2011 | 7.290 | 7.345 | 7.060 | 7.220 | 456,606 | -0.03(-0.41%) |
Feb 22, 2011 | 7.480 | 7.560 | 7.230 | 7.250 | 578,632 | -0.28(-3.72%) |
Feb 18, 2011 | 7.000 | 7.630 | 7.000 | 7.530 | 533,834 | +0.57(+8.19%) |
Feb 17, 2011 | 6.960 | 7.100 | 6.930 | 6.960 | 240,246 | -0.03(-0.43%) |
Feb 16, 2011 | 6.740 | 6.990 | 6.740 | 6.990 | 281,463 | +0.29(+4.33%) |
Feb 15, 2011 | 6.940 | 6.990 | 6.700 | 6.700 | 325,751 | -0.19(-2.76%) |
Feb 14, 2011 | 6.780 | 7.010 | 6.690 | 6.890 | 362,296 | +0.18(+2.68%) |
Feb 11, 2011 | 6.810 | 6.830 | 6.610 | 6.710 | 345,495 | -0.11(-1.61%) |
Feb 10, 2011 | 6.430 | 6.870 | 6.370 | 6.820 | 613,957 | +0.37(+5.74%) |
Feb 09, 2011 | 6.130 | 6.450 | 6.090 | 6.450 | 372,012 | +0.24(+3.86%) |
Feb 08, 2011 | 6.090 | 6.210 | 6.080 | 6.210 | 155,786 | +0.12(+1.97%) |
Feb 07, 2011 | 6.190 | 6.220 | 6.070 | 6.090 | 268,981 | -0.07(-1.14%) |
Feb 04, 2011 | 5.970 | 6.220 | 5.850 | 6.160 | 421,603 | +0.20(+3.36%) |
Feb 03, 2011 | 5.880 | 6.000 | 5.760 | 5.960 | 169,152 | +0.05(+0.85%) |
Feb 02, 2011 | 5.960 | 5.990 | 5.850 | 5.910 | 245,580 | -0.05(-0.84%) |
Feb 01, 2011 | 5.830 | 6.020 | 5.800 | 5.960 | 239,585 | +0.16(+2.76%) |
Jan 31, 2011 | 5.880 | 5.960 | 5.750 | 5.800 | 447,329 | -0.05(-0.85%) |
Jan 28, 2011 | 6.280 | 6.290 | 5.840 | 5.850 | 500,259 | -0.41(-6.55%) |
Jan 27, 2011 | 6.390 | 6.420 | 6.250 | 6.260 | 141,262 | -0.11(-1.73%) |
Jan 26, 2011 | 6.200 | 6.390 | 6.060 | 6.370 | 180,055 | +0.17(+2.74%) |
Jan 25, 2011 | 6.200 | 6.300 | 6.060 | 6.200 | 230,199 | -0.04(-0.64%) |
Jan 24, 2011 | 6.190 | 6.320 | 6.150 | 6.240 | 136,038 | +0.07(+1.13%) |
Jan 21, 2011 | 6.370 | 6.430 | 6.150 | 6.170 | 249,777 | -0.17(-2.68%) |
Jan 20, 2011 | 6.490 | 6.520 | 6.310 | 6.340 | 229,767 | -0.17(-2.61%) |
Jan 19, 2011 | 6.760 | 6.820 | 6.490 | 6.510 | 343,794 | -0.25(-3.70%) |
Jan 18, 2011 | 6.650 | 6.760 | 6.540 | 6.760 | 180,672 | +0.14(+2.11%) |
Jan 14, 2011 | 6.550 | 6.635 | 6.500 | 6.620 | 139,784 | +0.09(+1.38%) |
Jan 13, 2011 | 6.520 | 6.620 | 6.380 | 6.530 | 270,584 | +0.00(+0.00%) |
Jan 12, 2011 | 6.430 | 6.575 | 6.380 | 6.530 | 274,679 | +0.14(+2.19%) |
Jan 11, 2011 | 6.340 | 6.460 | 6.340 | 6.390 | 372,154 | +0.07(+1.11%) |
Jan 10, 2011 | 6.430 | 6.440 | 6.190 | 6.320 | 245,255 | -0.09(-1.40%) |
Jan 07, 2011 | 6.410 | 6.440 | 6.200 | 6.410 | 307,007 | +0.07(+1.10%) |
Jan 06, 2011 | 6.220 | 6.350 | 6.174 | 6.340 | 374,729 | +0.15(+2.42%) |
Jan 05, 2011 | 6.050 | 6.250 | 6.050 | 6.190 | 199,749 | +0.14(+2.31%) |
Jan 04, 2011 | 6.320 | 6.340 | 5.980 | 6.050 | 364,865 | -0.25(-3.97%) |
Jan 03, 2011 | 6.250 | 6.320 | 6.210 | 6.300 | 304,596 | +0.16(+2.61%) |
Dec 31, 2010 | 6.210 | 6.270 | 6.130 | 6.140 | 232,029 | -0.07(-1.13%) |
Dec 30, 2010 | 6.170 | 6.260 | 6.170 | 6.210 | 209,974 | +0.05(+0.81%) |
Dec 29, 2010 | 6.240 | 6.300 | 6.120 | 6.160 | 209,742 | -0.04(-0.65%) |
Dec 28, 2010 | 6.280 | 6.340 | 6.190 | 6.200 | 218,927 | -0.09(-1.43%) |
Dec 27, 2010 | 6.380 | 6.410 | 6.272 | 6.290 | 210,144 | -0.02(-0.32%) |
Dec 23, 2010 | 6.390 | 6.390 | 6.270 | 6.310 | 111,784 | -0.06(-0.94%) |
Dec 22, 2010 | 6.360 | 6.425 | 6.190 | 6.370 | 226,786 | +0.06(+0.95%) |
Dec 21, 2010 | 6.210 | 6.435 | 6.140 | 6.310 | 478,046 | +0.16(+2.60%) |
Dec 20, 2010 | 5.990 | 6.280 | 5.940 | 6.150 | 316,564 | +0.25(+4.24%) |
Dec 17, 2010 | 5.820 | 5.990 | 5.810 | 5.900 | 624,329 | +0.00(+0.00%) |
Dec 16, 2010 | 5.770 | 5.910 | 5.730 | 5.900 | 342,488 | +0.15(+2.61%) |
Dec 15, 2010 | 5.920 | 5.982 | 5.710 | 5.750 | 197,962 | -0.15(-2.54%) |
Dec 14, 2010 | 5.970 | 6.100 | 5.900 | 5.900 | 264,033 | -0.03(-0.51%) |
Dec 13, 2010 | 5.850 | 6.040 | 5.850 | 5.930 | 339,845 | +0.12(+2.07%) |
Dec 10, 2010 | 5.820 | 5.840 | 5.680 | 5.810 | 234,062 | +0.03(+0.52%) |
Dec 09, 2010 | 5.760 | 5.790 | 5.550 | 5.780 | 280,835 | +0.14(+2.48%) |
Dec 08, 2010 | 5.540 | 5.780 | 5.540 | 5.640 | 276,720 | +0.14(+2.55%) |
Dec 07, 2010 | 5.400 | 5.580 | 5.330 | 5.500 | 273,233 | +0.19(+3.58%) |
Dec 06, 2010 | 5.350 | 5.380 | 5.260 | 5.310 | 410,309 | -0.04(-0.75%) |
Dec 03, 2010 | 5.420 | 5.471 | 5.300 | 5.350 | 360,529 | -0.11(-2.01%) |
Dec 02, 2010 | 5.610 | 5.610 | 5.410 | 5.460 | 551,457 | -0.13(-2.33%) |
Dec 01, 2010 | 5.730 | 5.790 | 5.570 | 5.590 | 348,599 | -0.01(-0.18%) |
Nov 30, 2010 | 5.640 | 5.690 | 5.550 | 5.600 | 321,277 | -0.10(-1.75%) |
Nov 29, 2010 | 5.660 | 5.800 | 5.500 | 5.700 | 266,867 | +0.02(+0.35%) |
Nov 26, 2010 | 5.760 | 5.770 | 5.520 | 5.680 | 159,975 | -0.10(-1.73%) |
Nov 24, 2010 | 5.750 | 5.780 | 5.780 | 5.780 | 357,055 | +0.11(+1.94%) |
Nov 23, 2010 | 5.800 | 5.890 | 5.590 | 5.670 | 531,436 | -0.20(-3.41%) |
Nov 22, 2010 | 5.910 | 6.100 | 5.761 | 5.870 | 632,806 | +0.02(+0.34%) |
Nov 19, 2010 | 5.400 | 5.860 | 5.350 | 5.850 | 745,423 | +0.45(+8.33%) |
Nov 18, 2010 | 5.390 | 5.420 | 5.290 | 5.400 | 411,658 | +0.08(+1.50%) |
Nov 17, 2010 | 5.430 | 5.460 | 5.290 | 5.320 | 310,458 | -0.08(-1.48%) |
Nov 16, 2010 | 5.370 | 5.450 | 5.330 | 5.400 | 569,940 | +0.03(+0.56%) |
Nov 15, 2010 | 5.340 | 5.430 | 5.250 | 5.370 | 393,025 | +0.10(+1.90%) |
Nov 12, 2010 | 5.270 | 5.370 | 5.220 | 5.270 | 282,068 | -0.05(-0.94%) |
Nov 11, 2010 | 5.260 | 5.340 | 5.110 | 5.320 | 348,487 | -0.03(-0.56%) |
Nov 10, 2010 | 5.110 | 5.350 | 5.070 | 5.350 | 765,135 | +0.29(+5.73%) |
Nov 09, 2010 | 4.940 | 5.110 | 4.880 | 5.060 | 857,340 | +0.23(+4.76%) |
Nov 08, 2010 | 4.900 | 4.950 | 4.760 | 4.830 | 481,385 | +0.04(+0.84%) |
Nov 05, 2010 | 5.260 | 5.260 | 4.760 | 4.790 | 646,737 | -0.42(-8.06%) |
Nov 04, 2010 | 5.230 | 5.250 | 5.120 | 5.210 | 393,649 | +0.12(+2.36%) |
Nov 03, 2010 | 5.050 | 5.190 | 5.050 | 5.090 | 207,504 | +0.04(+0.79%) |
Nov 02, 2010 | 5.170 | 5.190 | 4.950 | 5.050 | 455,779 | -0.06(-1.17%) |
Nov 01, 2010 | 5.320 | 5.320 | 5.060 | 5.110 | 309,539 | -0.17(-3.22%) |
Oct 29, 2010 | 5.440 | 5.440 | 5.250 | 5.280 | 462,757 | -0.13(-2.40%) |
Oct 28, 2010 | 5.410 | 5.650 | 5.380 | 5.410 | 542,284 | +0.07(+1.31%) |
Oct 27, 2010 | 5.130 | 5.380 | 5.100 | 5.340 | 899,800 | +0.05(+0.95%) |
Oct 25, 2010 | 5.210 | 5.290 | 5.210 | 5.290 | 173,180 | +0.16(+3.12%) |
Oct 22, 2010 | 5.250 | 5.270 | 5.130 | 5.130 | 138,102 | -0.08(-1.54%) |
Oct 21, 2010 | 5.300 | 5.360 | 5.120 | 5.210 | 247,724 | -0.04(-0.76%) |
Oct 20, 2010 | 5.320 | 5.380 | 5.210 | 5.250 | 202,131 | +0.00(+0.00%) |
Oct 19, 2010 | 5.310 | 5.400 | 5.210 | 5.250 | 313,194 | -0.14(-2.60%) |
Oct 18, 2010 | 5.270 | 5.440 | 5.270 | 5.390 | 236,465 | +0.16(+3.06%) |
Oct 15, 2010 | 5.230 | 5.294 | 5.150 | 5.230 | 255,848 | +0.09(+1.75%) |
Oct 14, 2010 | 5.250 | 5.300 | 5.020 | 5.140 | 407,275 | -0.10(-1.91%) |
Oct 13, 2010 | 5.160 | 5.360 | 5.100 | 5.240 | 198,884 | +0.13(+2.54%) |
Oct 12, 2010 | 5.250 | 5.260 | 5.100 | 5.110 | 223,747 | -0.16(-3.04%) |
Oct 11, 2010 | 5.430 | 5.450 | 5.220 | 5.270 | 164,111 | -0.14(-2.59%) |
Oct 08, 2010 | 5.410 | 5.450 | 5.160 | 5.410 | 232,366 | +0.23(+4.44%) |
Oct 07, 2010 | 5.140 | 5.200 | 5.055 | 5.180 | 649 | +0.10(+1.97%) |
Oct 06, 2010 | 5.330 | 5.340 | 5.050 | 5.080 | 274,945 | -0.23(-4.33%) |
Oct 05, 2010 | 5.120 | 5.320 | 5.045 | 5.310 | 250,661 | +0.25(+4.94%) |
Oct 04, 2010 | 5.140 | 5.150 | 4.950 | 5.060 | 303,344 | -0.08(-1.56%) |
Oct 01, 2010 | 5.140 | 5.260 | 5.100 | 5.140 | 189,974 | -0.00(-0.06%) |
Sep 30, 2010 | 5.143 | 5.170 | 5.010 | 5.143 | 2,085 | +0.09(+1.85%) |
Sep 29, 2010 | 5.110 | 5.120 | 4.950 | 5.050 | 423,124 | -0.06(-1.17%) |
Sep 28, 2010 | 5.080 | 5.110 | 4.880 | 5.110 | 200 | +0.05(+0.99%) |
Sep 27, 2010 | 5.100 | 5.190 | 5.050 | 5.060 | 246,978 | -0.05(-0.98%) |
Sep 24, 2010 | 5.010 | 5.170 | 4.960 | 5.110 | 287,236 | +0.18(+3.65%) |
Sep 23, 2010 | 5.160 | 5.190 | 4.900 | 4.930 | 1,267 | -0.27(-5.19%) |
Sep 22, 2010 | 5.150 | 5.200 | 5.000 | 5.200 | 244,537 | +0.02(+0.39%) |
Sep 21, 2010 | 5.470 | 5.500 | 5.160 | 5.180 | 248,469 | -0.28(-5.13%) |
Sep 20, 2010 | 5.200 | 5.480 | 5.160 | 5.460 | 244,191 | +0.29(+5.61%) |
Sep 17, 2010 | 5.170 | 5.400 | 5.090 | 5.170 | 251,898 | +0.11(+2.17%) |
Sep 15, 2010 | 4.830 | 5.090 | 4.830 | 5.060 | 410,069 | +0.21(+4.33%) |
Sep 14, 2010 | 4.980 | 5.000 | 4.800 | 4.850 | 197,621 | -0.14(-2.81%) |
Sep 13, 2010 | 4.860 | 5.000 | 4.820 | 4.990 | 186,474 | +0.21(+4.39%) |
Sep 10, 2010 | 4.690 | 4.830 | 4.650 | 4.780 | 110,287 | +0.10(+2.14%) |
Sep 09, 2010 | 4.790 | 4.790 | 4.600 | 4.680 | 144,624 | +0.00(+0.00%) |
Sep 08, 2010 | 4.650 | 4.770 | 4.620 | 4.680 | 100,996 | +0.04(+0.86%) |
Sep 07, 2010 | 4.960 | 5.030 | 4.610 | 4.640 | 1,032 | -0.20(-4.13%) |
Sep 03, 2010 | 4.730 | 4.870 | 4.580 | 4.840 | 478,620 | +0.24(+5.22%) |
Sep 02, 2010 | 4.710 | 4.710 | 4.555 | 4.600 | 514 | -0.05(-1.08%) |
Sep 01, 2010 | 4.640 | 4.710 | 4.520 | 4.650 | 363,849 | +0.22(+4.97%) |
Aug 31, 2010 | 4.630 | 4.660 | 4.430 | 4.430 | 464,083 | -0.22(-4.73%) |
Aug 30, 2010 | 4.960 | 4.980 | 4.620 | 4.650 | 516,084 | -0.21(-4.32%) |
Aug 27, 2010 | 4.860 | 4.900 | 4.600 | 4.860 | 845,528 | +0.31(+6.81%) |
Aug 26, 2010 | 4.380 | 4.650 | 4.350 | 4.550 | 723 | +0.21(+4.84%) |
Aug 25, 2010 | 4.165 | 4.360 | 4.140 | 4.340 | 716 | +0.15(+3.58%) |
Aug 24, 2010 | 4.320 | 4.340 | 4.140 | 4.190 | 2,909 | -0.21(-4.77%) |
Aug 23, 2010 | 4.470 | 4.520 | 4.310 | 4.400 | 533,064 | -0.04(-0.90%) |
Aug 20, 2010 | 4.550 | 4.570 | 4.300 | 4.440 | 566,362 | -0.14(-3.06%) |
Aug 19, 2010 | 4.890 | 4.930 | 4.570 | 4.580 | 1,082 | -0.32(-6.53%) |
Aug 18, 2010 | 4.930 | 5.050 | 4.810 | 4.900 | 11,089 | -0.02(-0.41%) |
Aug 17, 2010 | 4.790 | 4.940 | 4.755 | 4.920 | 1,726 | +0.23(+4.90%) |
Aug 16, 2010 | 4.890 | 4.920 | 4.640 | 4.690 | 412,940 | -0.22(-4.48%) |
Aug 13, 2010 | 4.910 | 5.150 | 4.890 | 4.910 | 534,534 | -0.24(-4.66%) |
Aug 12, 2010 | 5.260 | 5.510 | 5.060 | 5.150 | 426,597 | -0.19(-3.56%) |
Aug 11, 2010 | 5.630 | 5.660 | 5.310 | 5.340 | 378,798 | -0.40(-6.97%) |
Aug 10, 2010 | 5.780 | 5.970 | 5.600 | 5.740 | 1,337 | -0.06(-1.03%) |
Aug 09, 2010 | 5.710 | 5.880 | 5.640 | 5.800 | 374,955 | +0.17(+3.02%) |
Aug 06, 2010 | 5.630 | 5.760 | 5.510 | 5.630 | 280,512 | -0.15(-2.60%) |
Aug 05, 2010 | 5.850 | 5.870 | 5.740 | 5.780 | 284,218 | -0.07(-1.20%) |
Aug 04, 2010 | 5.870 | 6.010 | 5.800 | 5.850 | 248,502 | -0.04(-0.68%) |
Aug 03, 2010 | 5.950 | 5.980 | 5.630 | 5.890 | 610,333 | -0.12(-2.00%) |
Aug 02, 2010 | 6.180 | 6.270 | 5.910 | 6.010 | 467,248 | -0.01(-0.17%) |
Jul 30, 2010 | 6.020 | 6.410 | 6.010 | 6.020 | 368,244 | -0.47(-7.24%) |
Jul 29, 2010 | 7.230 | 7.230 | 6.360 | 6.490 | 454,123 | -0.25(-3.71%) |
Jul 28, 2010 | 7.000 | 7.060 | 6.680 | 6.740 | 5,000 | -0.26(-3.71%) |
Jul 27, 2010 | 7.220 | 7.300 | 6.960 | 7.000 | 258,120 | -0.12(-1.69%) |
Jul 26, 2010 | 7.120 | 7.170 | 6.950 | 7.120 | 225,204 | +0.05(+0.71%) |
Jul 23, 2010 | 6.780 | 7.090 | 6.750 | 7.070 | 155,575 | +0.23(+3.36%) |
Jul 22, 2010 | 6.580 | 6.840 | 6.570 | 6.840 | 375,733 | +0.36(+5.56%) |
Jul 21, 2010 | 6.590 | 6.670 | 6.420 | 6.480 | 241,330 | -0.06(-0.92%) |
Jul 20, 2010 | 6.610 | 6.630 | 6.350 | 6.540 | 304,575 | -0.18(-2.68%) |
Jul 19, 2010 | 6.840 | 6.890 | 6.520 | 6.720 | 218,991 | -0.11(-1.61%) |
Jul 16, 2010 | 6.830 | 7.210 | 6.820 | 6.830 | 220,491 | -0.37(-5.14%) |
Jul 15, 2010 | 7.250 | 7.250 | 6.990 | 7.200 | 104,963 | -0.02(-0.28%) |
Jul 14, 2010 | 7.340 | 7.450 | 7.170 | 7.220 | 106,310 | -0.19(-2.56%) |
Jul 13, 2010 | 7.410 | 7.430 | 7.130 | 7.410 | 2,839 | +0.24(+3.35%) |
Jul 12, 2010 | 7.320 | 7.340 | 7.030 | 7.170 | 98,741 | -0.15(-2.05%) |
Jul 09, 2010 | 7.320 | 7.320 | 7.160 | 7.320 | 185,433 | +0.02(+0.27%) |
Jul 08, 2010 | 7.300 | 7.310 | 7.090 | 7.300 | 863 | +0.22(+3.11%) |
Jul 07, 2010 | 7.080 | 7.090 | 6.700 | 7.080 | 312,191 | +0.37(+5.51%) |
Jul 06, 2010 | 6.710 | 7.180 | 6.680 | 6.710 | 1,792 | -0.24(-3.45%) |
Jul 02, 2010 | 6.950 | 7.200 | 6.860 | 6.950 | 232,002 | -0.16(-2.25%) |
Jul 01, 2010 | 7.550 | 7.550 | 7.050 | 7.110 | 342,260 | -0.37(-4.95%) |
Jun 30, 2010 | 7.480 | 7.880 | 7.430 | 7.480 | 2,278 | -0.28(-3.61%) |
Jun 29, 2010 | 7.800 | 7.830 | 7.623 | 7.760 | 327,640 | -0.38(-4.67%) |
Jun 25, 2010 | 8.140 | 8.350 | 7.640 | 8.140 | 1,125,957 | +0.47(+6.13%) |
Jun 24, 2010 | 7.670 | 7.880 | 7.530 | 7.670 | 171 | -0.08(-1.03%) |
Jun 23, 2010 | 7.700 | 7.890 | 7.565 | 7.750 | 177,050 | +0.05(+0.65%) |
Jun 22, 2010 | 7.700 | 8.090 | 7.670 | 7.700 | 836 | -0.17(-2.16%) |
Jun 21, 2010 | 7.850 | 7.982 | 7.740 | 7.870 | 197,389 | +0.19(+2.47%) |
Jun 18, 2010 | 7.680 | 7.780 | 7.630 | 7.680 | 192,089 | -0.01(-0.13%) |
Jun 17, 2010 | 7.690 | 7.950 | 7.600 | 7.690 | 316,887 | -0.15(-1.91%) |
Jun 16, 2010 | 7.900 | 7.975 | 7.780 | 7.840 | 149,374 | -0.15(-1.88%) |
Jun 15, 2010 | 7.990 | 8.070 | 7.840 | 7.990 | 1,454 | +0.05(+0.63%) |
Jun 14, 2010 | 8.050 | 8.080 | 7.900 | 7.940 | 195,687 | +0.02(+0.25%) |
Jun 11, 2010 | 7.780 | 7.950 | 7.680 | 7.920 | 183,289 | +0.03(+0.38%) |
Jun 10, 2010 | 7.890 | 7.940 | 7.580 | 7.890 | 1,351 | +0.32(+4.23%) |
Jun 09, 2010 | 7.500 | 7.830 | 7.325 | 7.570 | 228,749 | +0.21(+2.85%) |
Jun 08, 2010 | 7.760 | 7.800 | 7.320 | 7.360 | 461,529 | -0.37(-4.79%) |
Jun 07, 2010 | 8.150 | 8.270 | 7.700 | 7.730 | 300,940 | -0.39(-4.80%) |
Jun 04, 2010 | 8.120 | 8.670 | 8.080 | 8.120 | 199,771 | -0.64(-7.31%) |
Jun 03, 2010 | 8.760 | 8.810 | 8.500 | 8.760 | 185,740 | +0.10(+1.15%) |
Jun 02, 2010 | 8.660 | 8.690 | 8.100 | 8.660 | 264,792 | +0.50(+6.13%) |
Jun 01, 2010 | 8.160 | 8.620 | 8.160 | 8.160 | 1,179 | -0.16(-1.92%) |
May 28, 2010 | 8.320 | 8.710 | 8.250 | 8.320 | 168,725 | -0.17(-2.00%) |
May 27, 2010 | 8.300 | 8.500 | 8.170 | 8.490 | 128,248 | +0.43(+5.33%) |
May 26, 2010 | 8.060 | 8.310 | 8.010 | 8.060 | 1,183 | -0.01(-0.12%) |
May 25, 2010 | 7.880 | 8.130 | 7.790 | 8.070 | 203,161 | -0.13(-1.59%) |
May 24, 2010 | 8.050 | 8.440 | 7.950 | 8.200 | 237,356 | +0.14(+1.74%) |
May 21, 2010 | 8.000 | 8.250 | 7.920 | 8.060 | 391,230 | -0.13(-1.59%) |
May 20, 2010 | 8.340 | 8.440 | 8.150 | 8.190 | 235,909 | -0.73(-8.18%) |
May 19, 2010 | 8.850 | 9.010 | 8.700 | 8.920 | 200,141 | -0.02(-0.22%) |
May 18, 2010 | 9.300 | 9.330 | 8.720 | 8.940 | 278,240 | -0.19(-2.08%) |
May 17, 2010 | 8.920 | 9.160 | 8.660 | 9.130 | 345,954 | +0.26(+2.93%) |
May 14, 2010 | 8.870 | 9.210 | 8.720 | 8.870 | 201,235 | -0.21(-2.31%) |
May 13, 2010 | 9.050 | 9.179 | 8.960 | 9.080 | 263,062 | -0.01(-0.11%) |
May 12, 2010 | 8.990 | 9.230 | 8.850 | 9.090 | 370,854 | +0.16(+1.79%) |
May 11, 2010 | 8.910 | 9.140 | 8.830 | 8.930 | 220,585 | -0.21(-2.30%) |
May 10, 2010 | 9.010 | 9.200 | 8.890 | 9.140 | 394,759 | +1.05(+12.98%) |
May 07, 2010 | 8.510 | 9.140 | 8.080 | 8.090 | 462,715 | -0.43(-5.05%) |
May 06, 2010 | 9.010 | 9.280 | 8.510 | 8.520 | 404,137 | -0.55(-6.06%) |
May 05, 2010 | 9.050 | 9.205 | 9.040 | 9.070 | 168,066 | -0.12(-1.31%) |
May 04, 2010 | 9.360 | 9.400 | 9.060 | 9.190 | 251,782 | -0.24(-2.55%) |
May 03, 2010 | 9.170 | 9.440 | 8.860 | 9.430 | 271,296 | +0.29(+3.17%) |
Apr 30, 2010 | 9.970 | 9.980 | 9.130 | 9.140 | 238,539 | -0.83(-8.32%) |
Apr 29, 2010 | 9.480 | 10.00 | 9.310 | 9.970 | 174,259 | +0.57(+6.06%) |
Apr 28, 2010 | 9.520 | 9.570 | 9.200 | 9.400 | 167,349 | +0.02(+0.21%) |
Apr 27, 2010 | 9.530 | 9.650 | 9.360 | 9.380 | 166,289 | -0.18(-1.88%) |
Apr 26, 2010 | 9.490 | 9.780 | 9.490 | 9.560 | 139,796 | +0.07(+0.74%) |
Apr 23, 2010 | 9.150 | 9.520 | 9.070 | 9.490 | 285,257 | +0.37(+4.06%) |
Apr 22, 2010 | 9.540 | 9.540 | 9.090 | 9.120 | 337,292 | -0.50(-5.20%) |
Apr 21, 2010 | 9.690 | 9.900 | 9.540 | 9.620 | 153,969 | -0.07(-0.72%) |
Apr 20, 2010 | 9.340 | 9.710 | 9.320 | 9.690 | 141,556 | +0.42(+4.53%) |
Apr 19, 2010 | 9.540 | 9.540 | 9.010 | 9.270 | 253,741 | -0.21(-2.22%) |
Apr 16, 2010 | 9.510 | 9.630 | 9.450 | 9.480 | 226,593 | -0.04(-0.42%) |
Apr 15, 2010 | 9.240 | 9.660 | 9.240 | 9.520 | 320,679 | +0.30(+3.25%) |
Apr 14, 2010 | 8.800 | 9.270 | 8.760 | 9.220 | 168,694 | +0.47(+5.37%) |
Apr 13, 2010 | 8.760 | 8.800 | 8.650 | 8.750 | 172,341 | -0.06(-0.68%) |
Apr 12, 2010 | 8.830 | 8.900 | 8.755 | 8.810 | 195,939 | -0.02(-0.23%) |
Apr 09, 2010 | 8.850 | 8.950 | 8.810 | 8.830 | 170,010 | -0.07(-0.79%) |
Apr 08, 2010 | 9.000 | 9.010 | 8.750 | 8.900 | 153,835 | -0.11(-1.22%) |
Apr 07, 2010 | 9.090 | 9.140 | 8.980 | 9.010 | 272,753 | -0.10(-1.10%) |
Apr 06, 2010 | 9.130 | 9.240 | 9.080 | 9.110 | 264,889 | +0.05(+0.55%) |
Apr 05, 2010 | 8.820 | 9.230 | 8.770 | 9.060 | 181,994 | +0.25(+2.84%) |