Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.515 | 6.515 | 6.351 | 6.417 | 1,312,325 | -0.09(-1.32%) |
Apr 28, 2011 | 6.443 | 6.548 | 6.443 | 6.502 | 795,815 | +0.03(+0.51%) |
Apr 27, 2011 | 6.331 | 6.482 | 6.265 | 6.469 | 1,003,880 | +0.16(+2.51%) |
Apr 26, 2011 | 6.245 | 6.384 | 6.206 | 6.311 | 912,059 | +0.09(+1.48%) |
Apr 25, 2011 | 6.344 | 6.456 | 6.140 | 6.219 | 1,208,412 | +0.09(+1.51%) |
Apr 21, 2011 | 6.212 | 6.212 | 5.995 | 6.127 | 1,123,442 | +0.00(+0.00%) |
Apr 20, 2011 | 6.074 | 6.133 | 6.015 | 6.127 | 986,771 | +0.10(+1.64%) |
Apr 19, 2011 | 6.028 | 6.048 | 5.929 | 6.028 | 1,067,893 | +0.01(+0.22%) |
Apr 18, 2011 | 5.929 | 6.140 | 5.929 | 6.015 | 769,403 | -0.07(-1.19%) |
Apr 15, 2011 | 6.048 | 6.166 | 6.048 | 6.087 | 698,280 | +0.03(+0.43%) |
Apr 14, 2011 | 6.015 | 6.087 | 5.969 | 6.061 | 658,611 | +0.01(+0.22%) |
Apr 13, 2011 | 6.239 | 6.265 | 6.028 | 6.048 | 831,692 | -0.14(-2.24%) |
Apr 12, 2011 | 6.179 | 6.285 | 6.140 | 6.186 | 1,026,160 | -0.05(-0.84%) |
Apr 11, 2011 | 6.179 | 6.311 | 6.173 | 6.239 | 852,403 | +0.05(+0.74%) |
Apr 08, 2011 | 6.338 | 6.357 | 6.173 | 6.193 | 782,251 | -0.09(-1.36%) |
Apr 07, 2011 | 6.450 | 6.489 | 6.272 | 6.278 | 955,813 | -0.16(-2.46%) |
Apr 06, 2011 | 6.463 | 6.489 | 6.417 | 6.436 | 1,512,094 | -0.01(-0.20%) |
Apr 05, 2011 | 6.436 | 6.509 | 6.357 | 6.450 | 1,859,912 | -0.02(-0.31%) |
Apr 04, 2011 | 6.331 | 6.522 | 6.272 | 6.469 | 1,768,921 | +0.13(+2.08%) |
Apr 01, 2011 | 6.179 | 6.344 | 6.166 | 6.338 | 1,873,305 | +0.20(+3.33%) |
Mar 31, 2011 | 6.008 | 6.140 | 5.995 | 6.133 | 1,763,761 | +0.12(+1.97%) |
Mar 30, 2011 | 6.015 | 6.114 | 5.824 | 6.015 | 3,079,905 | +0.19(+3.28%) |
Mar 29, 2011 | 5.600 | 6.061 | 5.600 | 5.824 | 4,224,751 | +0.49(+9.14%) |
Mar 28, 2011 | 5.376 | 5.382 | 5.297 | 5.336 | 487,679 | -0.02(-0.43%) |
Mar 25, 2011 | 5.379 | 5.464 | 5.330 | 5.359 | 726,394 | +0.02(+0.37%) |
Mar 24, 2011 | 5.444 | 5.444 | 5.333 | 5.340 | 522,032 | -0.09(-1.68%) |
Mar 23, 2011 | 5.477 | 5.490 | 5.379 | 5.431 | 877,505 | -0.07(-1.19%) |
Mar 22, 2011 | 5.490 | 5.581 | 5.405 | 5.496 | 645,865 | +0.01(+0.12%) |
Mar 21, 2011 | 5.431 | 5.490 | 5.372 | 5.490 | 749,294 | +0.16(+2.93%) |
Mar 18, 2011 | 5.170 | 5.392 | 5.157 | 5.333 | 2,467,579 | +0.20(+3.81%) |
Mar 17, 2011 | 5.177 | 5.216 | 5.118 | 5.138 | 587,646 | +0.02(+0.38%) |
Mar 16, 2011 | 5.229 | 5.242 | 5.105 | 5.118 | 1,067,933 | -0.10(-1.88%) |
Mar 15, 2011 | 5.144 | 5.242 | 5.118 | 5.216 | 1,353,369 | -0.03(-0.62%) |
Mar 14, 2011 | 5.255 | 5.307 | 5.196 | 5.248 | 736,612 | -0.07(-1.23%) |
Mar 11, 2011 | 5.366 | 5.418 | 5.261 | 5.314 | 1,241,438 | -0.06(-1.09%) |
Mar 10, 2011 | 5.477 | 5.477 | 5.359 | 5.372 | 985,248 | -0.18(-3.17%) |
Mar 09, 2011 | 5.509 | 5.587 | 5.470 | 5.548 | 535,656 | +0.04(+0.71%) |
Mar 08, 2011 | 5.372 | 5.522 | 5.359 | 5.509 | 886,467 | +0.16(+2.92%) |
Mar 07, 2011 | 5.385 | 5.444 | 5.307 | 5.353 | 966,198 | +0.01(+0.12%) |
Mar 04, 2011 | 5.411 | 5.424 | 5.320 | 5.346 | 760,814 | -0.08(-1.44%) |
Mar 03, 2011 | 5.392 | 5.464 | 5.353 | 5.424 | 830,105 | +0.09(+1.71%) |
Mar 02, 2011 | 5.359 | 5.444 | 5.327 | 5.333 | 1,260,345 | -0.01(-0.24%) |
Mar 01, 2011 | 5.444 | 5.457 | 5.314 | 5.346 | 1,400,455 | -0.10(-1.91%) |
Feb 28, 2011 | 5.477 | 5.509 | 5.411 | 5.450 | 593,367 | -0.01(-0.24%) |
Feb 25, 2011 | 5.385 | 5.488 | 5.379 | 5.464 | 886,944 | +0.10(+1.82%) |
Feb 24, 2011 | 5.437 | 5.437 | 5.333 | 5.366 | 1,534,326 | -0.07(-1.32%) |
Feb 23, 2011 | 5.516 | 5.561 | 5.418 | 5.437 | 969,880 | -0.09(-1.65%) |
Feb 22, 2011 | 5.607 | 5.685 | 5.522 | 5.529 | 1,053,817 | -0.14(-2.53%) |
Feb 18, 2011 | 5.672 | 5.692 | 5.640 | 5.672 | 796,471 | +0.04(+0.69%) |
Feb 17, 2011 | 5.633 | 5.633 | 5.574 | 5.633 | 597,794 | -0.02(-0.35%) |
Feb 16, 2011 | 5.600 | 5.672 | 5.555 | 5.653 | 497,250 | +0.05(+0.93%) |
Feb 15, 2011 | 5.640 | 5.692 | 5.594 | 5.600 | 768,266 | -0.06(-1.04%) |
Feb 14, 2011 | 5.620 | 5.698 | 5.587 | 5.659 | 461,271 | +0.01(+0.23%) |
Feb 11, 2011 | 5.509 | 5.646 | 5.490 | 5.646 | 703,976 | +0.10(+1.88%) |
Feb 10, 2011 | 5.627 | 5.672 | 5.503 | 5.542 | 760,813 | -0.10(-1.73%) |
Feb 09, 2011 | 5.607 | 5.659 | 5.561 | 5.640 | 1,069,766 | +0.00(+0.00%) |
Feb 08, 2011 | 5.587 | 5.685 | 5.568 | 5.640 | 775,293 | +0.04(+0.70%) |
Feb 07, 2011 | 5.548 | 5.653 | 5.509 | 5.600 | 1,049,921 | +0.05(+0.82%) |
Feb 04, 2011 | 5.424 | 5.561 | 5.418 | 5.555 | 1,557,195 | +0.13(+2.40%) |
Feb 03, 2011 | 5.398 | 5.483 | 5.346 | 5.424 | 747,697 | +0.03(+0.48%) |
Feb 02, 2011 | 5.444 | 5.529 | 5.379 | 5.398 | 712,593 | -0.08(-1.43%) |
Feb 01, 2011 | 5.431 | 5.516 | 5.379 | 5.477 | 822,544 | +0.08(+1.45%) |
Jan 31, 2011 | 5.561 | 5.561 | 5.398 | 5.398 | 1,164,085 | -0.12(-2.24%) |
Jan 28, 2011 | 5.613 | 5.711 | 5.516 | 5.522 | 1,422,910 | -0.10(-1.74%) |
Jan 27, 2011 | 5.496 | 5.653 | 5.470 | 5.620 | 1,220,393 | +0.10(+1.89%) |
Jan 26, 2011 | 5.503 | 5.555 | 5.392 | 5.516 | 1,064,876 | +0.04(+0.71%) |
Jan 25, 2011 | 5.490 | 5.503 | 5.366 | 5.477 | 1,655,115 | -0.05(-0.94%) |
Jan 24, 2011 | 5.509 | 5.548 | 5.418 | 5.529 | 1,130,823 | -0.01(-0.12%) |
Jan 21, 2011 | 5.594 | 5.594 | 5.405 | 5.535 | 1,492,283 | -0.05(-0.93%) |
Jan 20, 2011 | 5.509 | 5.646 | 5.307 | 5.587 | 3,399,534 | -0.08(-1.38%) |
Jan 19, 2011 | 5.790 | 5.796 | 5.659 | 5.666 | 952,210 | -0.14(-2.47%) |
Jan 18, 2011 | 5.705 | 5.835 | 5.633 | 5.809 | 942,335 | +0.08(+1.48%) |
Jan 14, 2011 | 5.457 | 5.790 | 5.450 | 5.724 | 1,662,991 | +0.28(+5.15%) |
Jan 13, 2011 | 5.431 | 5.529 | 5.411 | 5.444 | 766,008 | +0.00(+0.00%) |
Jan 12, 2011 | 5.542 | 5.568 | 5.418 | 5.444 | 687,574 | -0.03(-0.60%) |
Jan 11, 2011 | 5.398 | 5.509 | 5.379 | 5.477 | 1,324,725 | +0.10(+1.82%) |
Jan 10, 2011 | 5.281 | 5.431 | 5.170 | 5.379 | 1,042,792 | +0.10(+1.98%) |
Jan 07, 2011 | 5.529 | 5.594 | 5.248 | 5.274 | 1,253,365 | -0.22(-3.92%) |
Jan 06, 2011 | 5.613 | 5.633 | 5.483 | 5.490 | 809,267 | -0.11(-1.98%) |
Jan 05, 2011 | 5.522 | 5.649 | 5.496 | 5.600 | 688,241 | +0.07(+1.30%) |
Jan 04, 2011 | 5.698 | 5.770 | 5.470 | 5.529 | 1,109,770 | -0.16(-2.86%) |
Jan 03, 2011 | 5.711 | 5.724 | 5.620 | 5.692 | 934,516 | +0.04(+0.69%) |
Dec 31, 2010 | 5.705 | 5.803 | 5.646 | 5.653 | 566,331 | -0.08(-1.37%) |
Dec 30, 2010 | 5.737 | 5.776 | 5.672 | 5.731 | 401,576 | -0.03(-0.45%) |
Dec 29, 2010 | 5.809 | 5.809 | 5.705 | 5.757 | 301,783 | -0.02(-0.34%) |
Dec 28, 2010 | 5.822 | 5.848 | 5.737 | 5.776 | 475,556 | -0.04(-0.67%) |
Dec 27, 2010 | 5.737 | 5.835 | 5.685 | 5.816 | 491,428 | +0.06(+0.96%) |
Dec 23, 2010 | 5.851 | 5.870 | 5.718 | 5.760 | 523,167 | -0.07(-1.22%) |
Dec 22, 2010 | 5.573 | 5.844 | 5.573 | 5.831 | 1,914,649 | +0.28(+5.12%) |
Dec 21, 2010 | 5.528 | 5.599 | 5.521 | 5.547 | 1,085,858 | +0.06(+1.18%) |
Dec 20, 2010 | 5.489 | 5.541 | 5.437 | 5.483 | 488,688 | +0.03(+0.47%) |
Dec 17, 2010 | 5.470 | 5.528 | 5.437 | 5.457 | 1,309,271 | +0.00(+0.00%) |
Dec 16, 2010 | 5.470 | 5.534 | 5.424 | 5.457 | 678,774 | +0.02(+0.36%) |
Dec 15, 2010 | 5.528 | 5.586 | 5.399 | 5.437 | 882,585 | -0.08(-1.41%) |
Dec 14, 2010 | 5.663 | 5.689 | 5.515 | 5.515 | 1,202,383 | -0.12(-2.18%) |
Dec 13, 2010 | 5.767 | 5.767 | 5.631 | 5.637 | 823,266 | -0.13(-2.24%) |
Dec 10, 2010 | 5.715 | 5.767 | 5.618 | 5.767 | 890,365 | +0.05(+0.90%) |
Dec 09, 2010 | 5.741 | 5.747 | 5.676 | 5.715 | 1,078,696 | -0.02(-0.34%) |
Dec 08, 2010 | 5.618 | 5.734 | 5.586 | 5.734 | 2,582,318 | +0.12(+2.07%) |
Dec 07, 2010 | 5.328 | 5.683 | 5.328 | 5.618 | 2,737,401 | +0.33(+6.23%) |
Dec 06, 2010 | 5.153 | 5.302 | 5.089 | 5.289 | 1,051,198 | +0.10(+1.99%) |
Dec 03, 2010 | 5.140 | 5.192 | 5.063 | 5.185 | 706,865 | +0.00(+0.00%) |
Dec 02, 2010 | 5.185 | 5.192 | 5.082 | 5.185 | 1,208,306 | +0.02(+0.37%) |
Dec 01, 2010 | 5.179 | 5.218 | 5.121 | 5.166 | 1,169,542 | +0.08(+1.65%) |
Nov 30, 2010 | 5.185 | 5.185 | 5.011 | 5.082 | 1,135,332 | -0.15(-2.84%) |
Nov 29, 2010 | 5.192 | 5.269 | 5.140 | 5.231 | 775,505 | +0.02(+0.37%) |
Nov 26, 2010 | 5.250 | 5.347 | 5.192 | 5.211 | 318,365 | -0.08(-1.59%) |
Nov 24, 2010 | 5.405 | 5.295 | 5.295 | 5.295 | 914,737 | -0.07(-1.32%) |
Nov 23, 2010 | 5.185 | 5.576 | 5.179 | 5.366 | 2,226,025 | +0.12(+2.21%) |
Nov 22, 2010 | 5.276 | 5.315 | 5.185 | 5.250 | 381,193 | -0.05(-0.97%) |
Nov 19, 2010 | 5.366 | 5.366 | 5.256 | 5.302 | 445,830 | -0.07(-1.32%) |
Nov 18, 2010 | 5.353 | 5.437 | 5.308 | 5.373 | 421,640 | +0.09(+1.71%) |
Nov 17, 2010 | 5.424 | 5.424 | 5.244 | 5.282 | 597,199 | -0.15(-2.73%) |
Nov 16, 2010 | 5.360 | 5.431 | 5.266 | 5.431 | 842,386 | +0.04(+0.72%) |
Nov 15, 2010 | 5.424 | 5.476 | 5.379 | 5.392 | 457,392 | -0.01(-0.12%) |
Nov 12, 2010 | 5.470 | 5.476 | 5.386 | 5.399 | 696,883 | -0.11(-1.99%) |
Nov 11, 2010 | 5.328 | 5.560 | 5.269 | 5.508 | 812,848 | +0.11(+2.03%) |
Nov 10, 2010 | 5.373 | 5.444 | 5.295 | 5.399 | 644,367 | +0.03(+0.48%) |
Nov 09, 2010 | 5.392 | 5.470 | 5.340 | 5.373 | 626,171 | +0.01(+0.12%) |
Nov 08, 2010 | 5.457 | 5.457 | 5.334 | 5.366 | 405,468 | -0.12(-2.12%) |
Nov 05, 2010 | 5.386 | 5.605 | 5.328 | 5.483 | 1,014,604 | +0.12(+2.29%) |
Nov 04, 2010 | 5.153 | 5.386 | 5.095 | 5.360 | 1,927,154 | +0.27(+5.33%) |
Nov 03, 2010 | 4.966 | 5.089 | 4.895 | 5.089 | 722,965 | +0.14(+2.87%) |
Nov 02, 2010 | 4.856 | 4.953 | 4.792 | 4.947 | 969,443 | +0.16(+3.37%) |
Nov 01, 2010 | 4.914 | 4.985 | 4.714 | 4.785 | 1,291,100 | -0.13(-2.63%) |
Oct 29, 2010 | 4.901 | 4.979 | 4.882 | 4.914 | 572,642 | -0.01(-0.26%) |
Oct 28, 2010 | 5.114 | 5.114 | 4.908 | 4.927 | 622,711 | -0.13(-2.55%) |
Oct 27, 2010 | 4.959 | 5.121 | 4.959 | 5.056 | 772,412 | +0.10(+1.95%) |
Oct 25, 2010 | 5.030 | 5.069 | 4.947 | 4.959 | 599,101 | -0.03(-0.65%) |
Oct 22, 2010 | 5.089 | 5.108 | 4.979 | 4.992 | 643,013 | -0.10(-2.03%) |
Oct 21, 2010 | 4.979 | 5.179 | 4.940 | 5.095 | 1,924,444 | +0.15(+3.00%) |
Oct 20, 2010 | 5.011 | 5.024 | 4.921 | 4.947 | 1,828,670 | -0.05(-1.03%) |
Oct 19, 2010 | 5.134 | 5.244 | 4.953 | 4.998 | 3,422,187 | -0.21(-3.97%) |
Oct 18, 2010 | 5.076 | 5.211 | 5.076 | 5.205 | 623,380 | +0.13(+2.54%) |
Oct 15, 2010 | 5.198 | 5.205 | 5.043 | 5.076 | 1,293,590 | -0.08(-1.50%) |
Oct 14, 2010 | 5.244 | 5.263 | 5.069 | 5.153 | 1,154,326 | -0.11(-2.09%) |
Oct 13, 2010 | 5.102 | 5.315 | 5.056 | 5.263 | 1,296,911 | +0.12(+2.26%) |
Oct 12, 2010 | 5.069 | 5.163 | 4.959 | 5.147 | 918,919 | +0.07(+1.40%) |
Oct 11, 2010 | 5.121 | 5.121 | 5.018 | 5.076 | 471,202 | -0.03(-0.63%) |
Oct 08, 2010 | 5.024 | 5.127 | 4.934 | 5.108 | 746,113 | +0.08(+1.67%) |
Oct 07, 2010 | 5.147 | 5.147 | 4.985 | 5.024 | 668,253 | -0.08(-1.64%) |
Oct 06, 2010 | 4.914 | 5.166 | 4.914 | 5.108 | 1,314,711 | +0.19(+3.94%) |
Oct 05, 2010 | 4.914 | 4.959 | 4.804 | 4.914 | 1,147,006 | +0.07(+1.47%) |
Oct 04, 2010 | 4.850 | 4.882 | 4.779 | 4.843 | 965,361 | -0.01(-0.13%) |
Oct 01, 2010 | 4.908 | 4.940 | 4.824 | 4.850 | 1,318,065 | +0.00(+0.00%) |
Sep 30, 2010 | 4.882 | 4.940 | 4.817 | 4.850 | 1,357,948 | -0.01(-0.27%) |
Sep 29, 2010 | 4.830 | 4.882 | 4.779 | 4.863 | 1,084,759 | -0.02(-0.40%) |
Sep 28, 2010 | 4.792 | 4.888 | 4.662 | 4.882 | 1,717,134 | +0.09(+1.89%) |
Sep 27, 2010 | 4.869 | 4.901 | 4.740 | 4.792 | 1,165,652 | -0.05(-1.00%) |
Sep 24, 2010 | 4.789 | 4.859 | 4.725 | 4.840 | 1,529,375 | +0.15(+3.13%) |
Sep 23, 2010 | 4.744 | 4.853 | 4.655 | 4.693 | 1,916,110 | -0.09(-1.87%) |
Sep 22, 2010 | 4.808 | 4.866 | 4.680 | 4.783 | 2,421,712 | -0.04(-0.79%) |
Sep 21, 2010 | 4.655 | 4.949 | 4.629 | 4.821 | 3,170,180 | +0.17(+3.71%) |
Sep 20, 2010 | 4.597 | 4.668 | 4.521 | 4.648 | 1,692,106 | +0.06(+1.22%) |
Sep 17, 2010 | 4.687 | 4.693 | 4.540 | 4.593 | 1,798,433 | -0.01(-0.24%) |
Sep 15, 2010 | 4.482 | 4.636 | 4.470 | 4.604 | 1,719,443 | +0.11(+2.41%) |
Sep 14, 2010 | 4.482 | 4.527 | 4.457 | 4.495 | 1,575,674 | -0.02(-0.42%) |
Sep 13, 2010 | 4.514 | 4.527 | 4.463 | 4.514 | 1,772,327 | +0.05(+1.14%) |
Sep 10, 2010 | 4.533 | 4.872 | 4.393 | 4.463 | 6,859,590 | -0.04(-0.85%) |
Sep 09, 2010 | 4.476 | 4.604 | 4.470 | 4.502 | 1,123,519 | +0.01(+0.28%) |
Sep 08, 2010 | 4.489 | 4.546 | 4.450 | 4.489 | 953,931 | +0.03(+0.72%) |
Sep 07, 2010 | 4.636 | 4.636 | 4.450 | 4.457 | 1,395,182 | -0.19(-4.12%) |
Sep 03, 2010 | 4.636 | 4.719 | 4.585 | 4.648 | 1,076,400 | +0.06(+1.39%) |
Sep 02, 2010 | 4.470 | 4.597 | 4.390 | 4.585 | 2,383,599 | +0.06(+1.41%) |
Sep 01, 2010 | 4.438 | 4.572 | 4.380 | 4.521 | 1,588,032 | +0.17(+3.96%) |
Aug 31, 2010 | 4.272 | 4.393 | 4.253 | 4.348 | 1,703,211 | +0.06(+1.41%) |
Aug 30, 2010 | 4.361 | 4.412 | 4.221 | 4.288 | 1,905,788 | -0.11(-2.40%) |
Aug 27, 2010 | 4.387 | 4.419 | 4.253 | 4.393 | 2,650,271 | +0.04(+1.03%) |
Aug 26, 2010 | 4.597 | 4.617 | 4.297 | 4.348 | 6,884,803 | -0.24(-5.29%) |
Aug 25, 2010 | 4.610 | 4.636 | 4.508 | 4.591 | 2,462,369 | -0.06(-1.37%) |
Aug 24, 2010 | 4.725 | 4.757 | 4.610 | 4.655 | 2,415,352 | -0.10(-2.02%) |
Aug 23, 2010 | 4.853 | 4.878 | 4.744 | 4.751 | 1,423,264 | -0.08(-1.59%) |
Aug 20, 2010 | 4.872 | 4.955 | 4.751 | 4.827 | 1,867,100 | -0.06(-1.31%) |
Aug 19, 2010 | 4.949 | 4.974 | 4.725 | 4.891 | 2,923,987 | -0.09(-1.79%) |
Aug 18, 2010 | 5.025 | 5.083 | 4.961 | 4.980 | 1,526,310 | -0.04(-0.89%) |
Aug 17, 2010 | 5.274 | 5.274 | 5.019 | 5.025 | 2,722,627 | -0.17(-3.20%) |
Aug 16, 2010 | 5.172 | 5.408 | 5.146 | 5.191 | 2,850,142 | +0.04(+0.87%) |
Aug 13, 2010 | 4.789 | 5.242 | 4.738 | 5.146 | 5,793,166 | +0.37(+7.75%) |
Aug 12, 2010 | 5.121 | 5.249 | 4.744 | 4.776 | 5,399,419 | -0.31(-6.15%) |
Aug 11, 2010 | 5.146 | 5.338 | 5.076 | 5.089 | 7,206,541 | -0.02(-0.38%) |
Aug 10, 2010 | 5.332 | 5.332 | 4.949 | 5.108 | 20,759,490 | -1.47(-22.33%) |
Aug 09, 2010 | 6.475 | 6.583 | 6.404 | 6.577 | 413,965 | +0.15(+2.28%) |
Aug 06, 2010 | 6.500 | 6.564 | 6.347 | 6.430 | 866,707 | -0.15(-2.33%) |
Aug 05, 2010 | 6.570 | 6.647 | 6.545 | 6.583 | 670,623 | -0.05(-0.77%) |
Aug 04, 2010 | 6.577 | 6.660 | 6.545 | 6.634 | 792,442 | +0.08(+1.27%) |
Aug 03, 2010 | 6.564 | 6.714 | 6.532 | 6.551 | 867,083 | -0.06(-0.87%) |
Aug 02, 2010 | 6.590 | 6.704 | 6.500 | 6.609 | 774,115 | +0.11(+1.67%) |
Jul 30, 2010 | 6.436 | 6.609 | 6.388 | 6.500 | 915,362 | +0.00(+0.00%) |
Jul 29, 2010 | 6.717 | 6.717 | 6.494 | 6.500 | 1,071,735 | -0.12(-1.83%) |
Jul 28, 2010 | 6.800 | 6.877 | 6.602 | 6.621 | 612,543 | -0.17(-2.45%) |
Jul 27, 2010 | 6.922 | 6.966 | 6.692 | 6.787 | 1,566,022 | -0.13(-1.85%) |
Jul 26, 2010 | 6.858 | 7.017 | 6.692 | 6.915 | 1,153,720 | +0.08(+1.12%) |
Jul 23, 2010 | 6.685 | 6.858 | 6.551 | 6.839 | 949,833 | +0.13(+2.00%) |
Jul 22, 2010 | 6.309 | 6.787 | 6.277 | 6.704 | 2,757,863 | +0.51(+8.25%) |
Jul 21, 2010 | 6.392 | 6.449 | 6.130 | 6.194 | 1,383,660 | -0.15(-2.41%) |
Jul 20, 2010 | 6.168 | 6.347 | 6.066 | 6.347 | 956,877 | +0.08(+1.33%) |
Jul 19, 2010 | 6.334 | 6.398 | 6.155 | 6.264 | 682,486 | -0.07(-1.11%) |
Jul 16, 2010 | 6.468 | 6.513 | 6.270 | 6.334 | 1,172,258 | -0.21(-3.22%) |
Jul 15, 2010 | 6.704 | 6.704 | 6.436 | 6.545 | 866,191 | -0.15(-2.29%) |
Jul 14, 2010 | 6.813 | 6.813 | 6.596 | 6.698 | 1,273,228 | -0.17(-2.42%) |
Jul 13, 2010 | 6.685 | 6.870 | 6.641 | 6.864 | 1,540,504 | +0.26(+3.86%) |
Jul 12, 2010 | 6.609 | 6.653 | 6.513 | 6.609 | 831,761 | -0.04(-0.58%) |
Jul 09, 2010 | 6.392 | 6.704 | 6.366 | 6.647 | 1,459,648 | +0.26(+4.10%) |
Jul 08, 2010 | 6.264 | 6.385 | 6.264 | 6.385 | 1,042,589 | +0.19(+2.99%) |
Jul 07, 2010 | 5.983 | 6.219 | 5.951 | 6.200 | 980,820 | +0.26(+4.30%) |
Jul 06, 2010 | 6.136 | 6.206 | 5.894 | 5.945 | 1,166,889 | -0.10(-1.59%) |
Jul 02, 2010 | 6.155 | 6.181 | 5.964 | 6.040 | 677,645 | -0.03(-0.53%) |
Jul 01, 2010 | 6.072 | 6.187 | 5.855 | 6.072 | 1,646,192 | +0.01(+0.11%) |
Jun 30, 2010 | 6.130 | 6.251 | 6.047 | 6.066 | 860,596 | -0.05(-0.84%) |
Jun 29, 2010 | 6.206 | 6.264 | 6.072 | 6.117 | 1,728,192 | -0.23(-3.67%) |
Jun 25, 2010 | 6.160 | 6.356 | 6.103 | 6.350 | 2,113,894 | +0.23(+3.72%) |
Jun 24, 2010 | 6.255 | 6.306 | 6.116 | 6.122 | 1,243,144 | -0.08(-1.23%) |
Jun 23, 2010 | 6.331 | 6.356 | 6.147 | 6.198 | 1,072,379 | -0.13(-2.00%) |
Jun 22, 2010 | 6.521 | 6.584 | 6.318 | 6.325 | 1,010,365 | -0.15(-2.25%) |
Jun 21, 2010 | 6.591 | 6.641 | 6.420 | 6.470 | 1,031,510 | -0.04(-0.68%) |
Jun 18, 2010 | 6.553 | 6.584 | 6.375 | 6.515 | 1,232,489 | +0.01(+0.10%) |
Jun 17, 2010 | 6.496 | 6.553 | 6.394 | 6.508 | 841,251 | +0.04(+0.59%) |
Jun 16, 2010 | 6.249 | 6.559 | 6.141 | 6.470 | 2,104,937 | +0.22(+3.55%) |
Jun 15, 2010 | 6.090 | 6.287 | 6.027 | 6.249 | 1,581,393 | +0.15(+2.49%) |
Jun 14, 2010 | 6.261 | 6.274 | 6.078 | 6.097 | 815,272 | -0.11(-1.73%) |
Jun 11, 2010 | 5.970 | 6.204 | 5.939 | 6.204 | 1,466,231 | +0.15(+2.51%) |
Jun 10, 2010 | 5.907 | 6.065 | 5.837 | 6.053 | 1,379,144 | +0.24(+4.14%) |
Jun 09, 2010 | 5.844 | 5.894 | 5.704 | 5.812 | 1,358,549 | +0.02(+0.33%) |
Jun 08, 2010 | 5.863 | 5.901 | 5.698 | 5.793 | 1,607,480 | -0.05(-0.87%) |
Jun 07, 2010 | 5.970 | 5.970 | 5.780 | 5.844 | 1,601,159 | -0.08(-1.39%) |
Jun 04, 2010 | 6.015 | 6.084 | 5.774 | 5.926 | 2,292,364 | -0.24(-3.90%) |
Jun 03, 2010 | 6.204 | 6.236 | 6.072 | 6.166 | 865,024 | +0.01(+0.10%) |
Jun 02, 2010 | 6.192 | 6.192 | 6.065 | 6.160 | 2,336,268 | +0.04(+0.72%) |
Jun 01, 2010 | 6.204 | 6.293 | 6.109 | 6.116 | 1,210,200 | -0.17(-2.72%) |
May 28, 2010 | 6.515 | 6.502 | 6.217 | 6.287 | 1,438,913 | -0.23(-3.50%) |
May 27, 2010 | 6.198 | 6.534 | 6.198 | 6.515 | 1,474,484 | +0.33(+5.32%) |
May 26, 2010 | 6.166 | 6.344 | 6.160 | 6.185 | 1,967,870 | +0.09(+1.56%) |
May 25, 2010 | 5.920 | 6.097 | 5.812 | 6.090 | 2,450,588 | +0.10(+1.69%) |
May 24, 2010 | 6.154 | 6.160 | 5.989 | 5.989 | 1,209,594 | -0.18(-2.97%) |
May 21, 2010 | 6.059 | 6.287 | 6.015 | 6.173 | 1,838,862 | +0.04(+0.62%) |
May 20, 2010 | 6.103 | 6.451 | 6.078 | 6.135 | 1,969,956 | -0.30(-4.72%) |
May 19, 2010 | 6.546 | 6.749 | 6.401 | 6.439 | 1,594,749 | -0.13(-2.02%) |
May 18, 2010 | 6.920 | 6.933 | 6.496 | 6.572 | 2,031,932 | -0.27(-3.89%) |
May 17, 2010 | 6.768 | 7.046 | 6.736 | 6.838 | 2,257,219 | +0.30(+4.55%) |
May 14, 2010 | 6.679 | 6.698 | 6.413 | 6.540 | 1,855,346 | -0.19(-2.82%) |
May 13, 2010 | 6.895 | 6.933 | 6.692 | 6.730 | 1,160,179 | -0.17(-2.48%) |
May 12, 2010 | 6.774 | 6.920 | 6.673 | 6.901 | 1,326,583 | +0.16(+2.35%) |
May 11, 2010 | 6.774 | 6.838 | 6.369 | 6.743 | 1,852,898 | +0.15(+2.31%) |
May 10, 2010 | 6.489 | 6.597 | 6.388 | 6.591 | 1,516,517 | +0.39(+6.22%) |
May 07, 2010 | 6.325 | 6.502 | 6.078 | 6.204 | 2,751,057 | -0.13(-2.10%) |
May 06, 2010 | 6.648 | 6.749 | 6.078 | 6.337 | 2,536,143 | -0.34(-5.12%) |
May 05, 2010 | 6.698 | 6.787 | 6.508 | 6.679 | 1,028,642 | +0.01(+0.09%) |
May 04, 2010 | 7.002 | 7.002 | 6.635 | 6.673 | 1,490,503 | -0.42(-5.89%) |