Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.095 | 8.139 | 8.047 | 8.084 | 104,096 | -0.00(-0.03%) |
Apr 28, 2011 | 7.843 | 8.086 | 7.843 | 8.086 | 94,055 | +0.08(+0.97%) |
Apr 27, 2011 | 7.976 | 8.009 | 7.879 | 8.009 | 97,513 | +0.04(+0.45%) |
Apr 26, 2011 | 7.912 | 8.009 | 7.882 | 7.973 | 96,641 | +0.09(+1.19%) |
Apr 25, 2011 | 7.943 | 7.968 | 7.835 | 7.879 | 121,929 | -0.12(-1.55%) |
Apr 21, 2011 | 8.020 | 8.023 | 7.910 | 8.004 | 138,733 | -0.01(-0.07%) |
Apr 20, 2011 | 7.915 | 8.009 | 7.893 | 8.009 | 165,426 | +0.21(+2.65%) |
Apr 19, 2011 | 7.763 | 7.808 | 7.716 | 7.802 | 123,808 | +0.08(+1.00%) |
Apr 18, 2011 | 7.722 | 7.736 | 7.658 | 7.725 | 120,658 | -0.08(-0.99%) |
Apr 15, 2011 | 7.722 | 7.816 | 7.672 | 7.802 | 191,526 | +0.09(+1.22%) |
Apr 14, 2011 | 7.634 | 7.774 | 7.634 | 7.708 | 70,125 | +0.02(+0.25%) |
Apr 13, 2011 | 7.747 | 7.747 | 7.606 | 7.689 | 158,612 | -0.02(-0.22%) |
Apr 12, 2011 | 7.529 | 7.813 | 7.529 | 7.705 | 200,212 | -0.02(-0.25%) |
Apr 11, 2011 | 7.761 | 7.841 | 7.700 | 7.725 | 298,837 | -0.01(-0.11%) |
Apr 08, 2011 | 7.719 | 7.777 | 7.689 | 7.733 | 284,647 | +0.05(+0.61%) |
Apr 07, 2011 | 7.675 | 7.799 | 7.675 | 7.686 | 228,346 | +0.00(+0.04%) |
Apr 06, 2011 | 7.733 | 7.733 | 7.598 | 7.683 | 423,015 | -0.01(-0.11%) |
Apr 05, 2011 | 7.573 | 7.692 | 7.564 | 7.692 | 618,876 | +0.09(+1.13%) |
Apr 04, 2011 | 7.661 | 7.686 | 7.592 | 7.606 | 116,925 | -0.01(-0.11%) |
Apr 01, 2011 | 7.708 | 7.744 | 7.537 | 7.614 | 196,327 | -0.13(-1.71%) |
Mar 31, 2011 | 7.788 | 7.821 | 7.700 | 7.747 | 237,706 | -0.09(-1.13%) |
Mar 30, 2011 | 7.799 | 7.863 | 7.719 | 7.835 | 283,235 | +0.10(+1.32%) |
Mar 29, 2011 | 7.871 | 7.871 | 7.683 | 7.733 | 179,428 | -0.13(-1.62%) |
Mar 28, 2011 | 7.968 | 8.037 | 7.791 | 7.860 | 154,060 | -0.07(-0.91%) |
Mar 25, 2011 | 7.540 | 8.009 | 7.537 | 7.932 | 395,135 | +0.45(+5.98%) |
Mar 24, 2011 | 7.413 | 7.564 | 7.366 | 7.484 | 140,113 | +0.10(+1.35%) |
Mar 23, 2011 | 7.484 | 7.529 | 7.283 | 7.385 | 229,961 | -0.14(-1.91%) |
Mar 22, 2011 | 7.457 | 7.600 | 7.457 | 7.529 | 162,330 | +0.06(+0.81%) |
Mar 21, 2011 | 7.451 | 7.518 | 7.413 | 7.468 | 278,810 | +0.08(+1.05%) |
Mar 18, 2011 | 7.733 | 7.857 | 7.327 | 7.390 | 1,110,090 | +0.25(+3.48%) |
Mar 17, 2011 | 7.084 | 7.288 | 7.043 | 7.142 | 376,563 | +0.13(+1.81%) |
Mar 16, 2011 | 7.026 | 7.136 | 6.871 | 7.015 | 319,266 | -0.04(-0.63%) |
Mar 15, 2011 | 7.131 | 7.389 | 7.020 | 7.059 | 491,439 | -0.27(-3.69%) |
Mar 14, 2011 | 7.413 | 7.468 | 7.200 | 7.330 | 210,973 | -0.24(-3.17%) |
Mar 11, 2011 | 7.642 | 7.711 | 7.167 | 7.570 | 192,409 | -0.14(-1.83%) |
Mar 10, 2011 | 7.808 | 7.954 | 7.542 | 7.711 | 539,050 | -0.16(-2.07%) |
Mar 09, 2011 | 7.465 | 7.932 | 7.410 | 7.874 | 553,001 | +0.42(+5.61%) |
Mar 08, 2011 | 7.192 | 7.531 | 7.192 | 7.455 | 187,564 | +0.24(+3.31%) |
Mar 07, 2011 | 7.399 | 7.399 | 7.098 | 7.216 | 106,584 | -0.14(-1.95%) |
Mar 04, 2011 | 7.280 | 7.366 | 7.211 | 7.360 | 166,154 | +0.09(+1.22%) |
Mar 03, 2011 | 7.181 | 7.327 | 7.139 | 7.272 | 116,968 | +0.13(+1.86%) |
Mar 02, 2011 | 7.031 | 7.153 | 6.946 | 7.139 | 186,359 | +0.12(+1.65%) |
Mar 01, 2011 | 7.189 | 7.208 | 6.924 | 7.023 | 163,569 | -0.14(-1.97%) |
Feb 28, 2011 | 7.244 | 7.366 | 7.089 | 7.164 | 177,314 | -0.04(-0.57%) |
Feb 25, 2011 | 7.250 | 7.250 | 7.128 | 7.205 | 111,244 | -0.05(-0.65%) |
Feb 24, 2011 | 7.194 | 7.272 | 7.103 | 7.252 | 140,775 | +0.05(+0.73%) |
Feb 23, 2011 | 7.181 | 7.332 | 7.089 | 7.200 | 134,642 | -0.00(-0.04%) |
Feb 22, 2011 | 6.998 | 7.269 | 6.998 | 7.203 | 123,359 | -0.12(-1.66%) |
Feb 18, 2011 | 7.366 | 7.379 | 7.294 | 7.324 | 518,853 | -0.00(-0.04%) |
Feb 17, 2011 | 7.186 | 7.341 | 7.186 | 7.327 | 35,361 | +0.14(+2.00%) |
Feb 16, 2011 | 7.070 | 7.216 | 7.056 | 7.183 | 143,411 | +0.14(+2.00%) |
Feb 15, 2011 | 7.023 | 7.125 | 6.888 | 7.043 | 312,618 | -0.05(-0.70%) |
Feb 14, 2011 | 7.125 | 7.161 | 7.029 | 7.092 | 57,488 | -0.06(-0.77%) |
Feb 11, 2011 | 6.954 | 7.147 | 6.951 | 7.147 | 70,139 | +0.15(+2.21%) |
Feb 10, 2011 | 7.004 | 7.056 | 6.960 | 6.993 | 64,599 | -0.06(-0.82%) |
Feb 09, 2011 | 7.034 | 7.081 | 6.910 | 7.051 | 217,744 | +0.00(+0.04%) |
Feb 08, 2011 | 7.161 | 7.294 | 7.020 | 7.048 | 188,922 | -0.15(-2.15%) |
Feb 07, 2011 | 7.131 | 7.346 | 7.106 | 7.203 | 76,954 | +0.09(+1.28%) |
Feb 04, 2011 | 7.089 | 7.219 | 7.015 | 7.112 | 67,960 | +0.03(+0.47%) |
Feb 03, 2011 | 7.007 | 7.139 | 6.899 | 7.078 | 47,382 | +0.15(+2.11%) |
Feb 02, 2011 | 7.037 | 7.037 | 6.855 | 6.932 | 64,867 | -0.10(-1.45%) |
Feb 01, 2011 | 6.860 | 7.178 | 6.855 | 7.034 | 75,658 | +0.20(+2.91%) |
Jan 31, 2011 | 6.846 | 7.007 | 6.628 | 6.835 | 173,794 | +0.04(+0.61%) |
Jan 28, 2011 | 7.070 | 7.147 | 6.766 | 6.794 | 181,050 | -0.30(-4.21%) |
Jan 27, 2011 | 7.012 | 7.178 | 7.012 | 7.092 | 84,565 | +0.09(+1.22%) |
Jan 26, 2011 | 6.929 | 7.026 | 6.846 | 7.007 | 65,443 | +0.10(+1.44%) |
Jan 25, 2011 | 6.866 | 6.927 | 6.772 | 6.907 | 96,651 | +0.03(+0.44%) |
Jan 24, 2011 | 6.733 | 6.954 | 6.733 | 6.877 | 122,269 | +0.12(+1.84%) |
Jan 21, 2011 | 6.885 | 6.913 | 6.747 | 6.753 | 160,542 | -0.10(-1.53%) |
Jan 20, 2011 | 6.808 | 7.004 | 6.808 | 6.857 | 196,052 | -0.02(-0.24%) |
Jan 19, 2011 | 6.877 | 6.899 | 6.772 | 6.874 | 343,986 | -0.02(-0.36%) |
Jan 18, 2011 | 6.960 | 7.015 | 6.885 | 6.899 | 162,204 | -0.05(-0.75%) |
Jan 14, 2011 | 7.015 | 7.015 | 6.819 | 6.951 | 327,500 | -0.07(-0.98%) |
Jan 13, 2011 | 7.332 | 7.332 | 6.929 | 7.020 | 248,591 | -0.34(-4.65%) |
Jan 12, 2011 | 7.294 | 7.402 | 7.247 | 7.363 | 140,294 | +0.14(+1.87%) |
Jan 11, 2011 | 7.170 | 7.266 | 6.973 | 7.228 | 164,286 | +0.09(+1.24%) |
Jan 10, 2011 | 7.037 | 7.161 | 7.012 | 7.139 | 162,001 | +0.06(+0.82%) |
Jan 07, 2011 | 7.192 | 7.294 | 6.976 | 7.081 | 77,711 | -0.22(-3.06%) |
Jan 06, 2011 | 7.385 | 7.385 | 7.263 | 7.305 | 96,043 | -0.12(-1.56%) |
Jan 05, 2011 | 7.211 | 7.426 | 7.210 | 7.421 | 108,749 | +0.13(+1.78%) |
Jan 04, 2011 | 7.540 | 7.540 | 7.065 | 7.291 | 202,051 | -0.25(-3.37%) |
Jan 03, 2011 | 7.545 | 7.595 | 7.319 | 7.545 | 146,598 | +0.09(+1.19%) |
Dec 31, 2010 | 7.418 | 7.526 | 7.388 | 7.457 | 202,023 | +0.01(+0.11%) |
Dec 30, 2010 | 7.609 | 7.620 | 7.446 | 7.448 | 102,727 | -0.15(-2.03%) |
Dec 29, 2010 | 7.484 | 7.620 | 7.377 | 7.603 | 202,997 | +0.12(+1.66%) |
Dec 28, 2010 | 7.694 | 7.716 | 7.448 | 7.479 | 85,521 | -0.21(-2.69%) |
Dec 27, 2010 | 7.578 | 7.692 | 7.523 | 7.686 | 86,042 | +0.10(+1.35%) |
Dec 23, 2010 | 7.609 | 7.766 | 7.465 | 7.584 | 107,844 | -0.04(-0.51%) |
Dec 22, 2010 | 7.935 | 7.935 | 7.534 | 7.622 | 287,095 | -0.32(-4.00%) |
Dec 21, 2010 | 7.959 | 7.973 | 7.819 | 7.940 | 191,772 | +0.03(+0.42%) |
Dec 20, 2010 | 7.857 | 7.968 | 7.846 | 7.907 | 131,195 | +0.07(+0.88%) |
Dec 17, 2010 | 7.923 | 7.926 | 7.791 | 7.838 | 288,547 | -0.06(-0.73%) |
Dec 16, 2010 | 7.868 | 7.968 | 7.821 | 7.896 | 144,758 | +0.07(+0.85%) |
Dec 15, 2010 | 7.843 | 7.990 | 7.796 | 7.830 | 174,833 | -0.04(-0.46%) |
Dec 14, 2010 | 7.893 | 7.998 | 7.766 | 7.866 | 150,990 | -0.02(-0.28%) |
Dec 13, 2010 | 8.142 | 8.168 | 7.871 | 7.888 | 203,891 | -0.22(-2.76%) |
Dec 10, 2010 | 8.070 | 8.122 | 7.923 | 8.111 | 473,230 | +0.03(+0.38%) |
Dec 09, 2010 | 8.241 | 8.241 | 8.035 | 8.081 | 133,979 | -0.12(-1.45%) |
Dec 08, 2010 | 8.258 | 8.294 | 8.164 | 8.200 | 204,166 | -0.02(-0.29%) |
Dec 07, 2010 | 8.095 | 8.310 | 8.045 | 8.223 | 252,248 | +0.21(+2.60%) |
Dec 06, 2010 | 7.843 | 8.028 | 7.783 | 8.015 | 260,608 | +0.13(+1.65%) |
Dec 03, 2010 | 7.796 | 7.896 | 7.695 | 7.885 | 130,351 | +0.06(+0.71%) |
Dec 02, 2010 | 7.935 | 8.006 | 7.758 | 7.830 | 237,800 | -0.07(-0.91%) |
Dec 01, 2010 | 7.761 | 7.929 | 7.708 | 7.901 | 373,058 | +0.24(+3.14%) |
Nov 30, 2010 | 7.636 | 7.730 | 7.540 | 7.661 | 1,190,879 | -0.04(-0.54%) |
Nov 29, 2010 | 7.650 | 7.727 | 7.504 | 7.703 | 282,076 | +0.01(+0.07%) |
Nov 26, 2010 | 7.661 | 7.769 | 7.661 | 7.697 | 128,287 | -0.01(-0.11%) |
Nov 24, 2010 | 7.733 | 7.705 | 7.705 | 7.705 | 466,296 | +0.05(+0.61%) |
Nov 23, 2010 | 7.537 | 7.733 | 7.537 | 7.658 | 482,159 | +0.05(+0.69%) |
Nov 22, 2010 | 7.302 | 7.622 | 7.258 | 7.606 | 395,783 | +0.23(+3.18%) |
Nov 19, 2010 | 7.332 | 7.388 | 7.109 | 7.371 | 836,613 | +0.36(+5.16%) |
Nov 18, 2010 | 7.153 | 7.443 | 6.957 | 7.009 | 515,630 | +0.05(+0.75%) |
Nov 17, 2010 | 6.943 | 7.015 | 6.844 | 6.957 | 289,126 | +0.05(+0.76%) |
Nov 16, 2010 | 6.824 | 6.935 | 6.758 | 6.904 | 242,967 | +0.02(+0.36%) |
Nov 15, 2010 | 6.998 | 7.015 | 6.739 | 6.880 | 306,485 | +0.14(+2.05%) |
Nov 12, 2010 | 6.808 | 6.841 | 6.692 | 6.741 | 142,068 | -0.10(-1.49%) |
Nov 11, 2010 | 6.675 | 6.880 | 6.675 | 6.844 | 178,063 | +0.08(+1.23%) |
Nov 10, 2010 | 6.681 | 6.786 | 6.617 | 6.761 | 128,450 | +0.12(+1.75%) |
Nov 09, 2010 | 6.794 | 6.794 | 6.606 | 6.645 | 83,417 | -0.10(-1.55%) |
Nov 08, 2010 | 6.753 | 6.835 | 6.703 | 6.750 | 184,197 | -0.04(-0.57%) |
Nov 05, 2010 | 6.758 | 6.892 | 6.529 | 6.788 | 223,976 | +0.04(+0.57%) |
Nov 04, 2010 | 6.711 | 6.891 | 6.711 | 6.750 | 725,369 | +0.14(+2.05%) |
Nov 03, 2010 | 6.573 | 6.661 | 6.454 | 6.614 | 254,315 | +0.11(+1.70%) |
Nov 02, 2010 | 6.421 | 6.540 | 6.380 | 6.504 | 182,343 | +0.17(+2.61%) |
Nov 01, 2010 | 6.371 | 6.393 | 6.255 | 6.338 | 205,372 | +0.01(+0.22%) |
Oct 29, 2010 | 6.298 | 6.380 | 6.253 | 6.324 | 176,821 | +0.06(+0.97%) |
Oct 28, 2010 | 6.338 | 6.385 | 6.117 | 6.264 | 250,759 | -0.03(-0.48%) |
Oct 27, 2010 | 6.217 | 6.327 | 6.037 | 6.294 | 231,779 | +0.13(+2.06%) |
Oct 25, 2010 | 6.131 | 6.261 | 6.112 | 6.167 | 154,738 | +0.08(+1.27%) |
Oct 22, 2010 | 6.029 | 6.126 | 6.029 | 6.090 | 140,428 | +0.06(+1.05%) |
Oct 21, 2010 | 6.112 | 6.189 | 5.924 | 6.026 | 236,395 | -0.06(-0.95%) |
Oct 20, 2010 | 6.018 | 6.128 | 5.946 | 6.084 | 271,583 | +0.07(+1.10%) |
Oct 19, 2010 | 6.048 | 6.192 | 5.921 | 6.018 | 319,560 | -0.15(-2.46%) |
Oct 18, 2010 | 6.145 | 6.228 | 6.106 | 6.170 | 370,585 | +0.01(+0.13%) |
Oct 15, 2010 | 6.280 | 6.300 | 6.081 | 6.162 | 308,534 | -0.03(-0.49%) |
Oct 14, 2010 | 6.427 | 6.427 | 6.106 | 6.192 | 227,629 | -0.22(-3.40%) |
Oct 13, 2010 | 6.170 | 6.526 | 6.170 | 6.410 | 548,084 | +0.29(+4.74%) |
Oct 12, 2010 | 6.059 | 6.153 | 5.985 | 6.120 | 142,847 | +0.03(+0.50%) |
Oct 11, 2010 | 6.034 | 6.167 | 5.930 | 6.090 | 255,684 | +0.19(+3.18%) |
Oct 08, 2010 | 5.979 | 5.993 | 5.815 | 5.902 | 469,656 | -0.06(-0.97%) |
Oct 07, 2010 | 6.010 | 6.040 | 5.902 | 5.960 | 186,149 | +0.02(+0.28%) |
Oct 06, 2010 | 5.965 | 6.018 | 5.841 | 5.943 | 331,454 | -0.04(-0.74%) |
Oct 05, 2010 | 5.866 | 6.045 | 5.866 | 5.988 | 332,479 | +0.20(+3.44%) |
Oct 04, 2010 | 5.695 | 5.874 | 5.653 | 5.789 | 424,695 | +0.10(+1.70%) |
Oct 01, 2010 | 5.642 | 5.822 | 5.512 | 5.692 | 198,717 | +0.11(+1.93%) |
Sep 30, 2010 | 5.742 | 5.742 | 5.565 | 5.584 | 223,943 | -0.10(-1.75%) |
Sep 29, 2010 | 5.733 | 5.778 | 5.631 | 5.684 | 318,014 | -0.06(-1.06%) |
Sep 28, 2010 | 5.609 | 5.753 | 5.482 | 5.744 | 155,096 | +0.17(+2.97%) |
Sep 27, 2010 | 5.772 | 5.772 | 5.427 | 5.579 | 538,557 | -0.21(-3.63%) |
Sep 24, 2010 | 5.598 | 5.794 | 5.598 | 5.789 | 402,677 | +0.23(+4.23%) |
Sep 23, 2010 | 5.394 | 5.573 | 5.391 | 5.554 | 264,693 | +0.10(+1.82%) |
Sep 22, 2010 | 5.510 | 5.579 | 5.350 | 5.454 | 475,934 | -0.07(-1.30%) |
Sep 21, 2010 | 5.305 | 5.570 | 5.253 | 5.526 | 783,299 | +0.20(+3.79%) |
Sep 20, 2010 | 5.165 | 5.330 | 5.109 | 5.325 | 427,215 | +0.17(+3.32%) |
Sep 17, 2010 | 4.971 | 5.153 | 4.935 | 5.153 | 401,971 | +0.39(+8.24%) |
Sep 15, 2010 | 4.822 | 4.844 | 4.749 | 4.761 | 400,092 | -0.07(-1.37%) |
Sep 14, 2010 | 4.667 | 4.861 | 4.667 | 4.828 | 1,427,279 | +0.18(+3.86%) |
Sep 13, 2010 | 4.689 | 4.714 | 4.623 | 4.648 | 484,009 | +0.01(+0.30%) |
Sep 10, 2010 | 4.687 | 4.745 | 4.593 | 4.634 | 760,191 | -0.03(-0.71%) |
Sep 09, 2010 | 4.789 | 4.794 | 4.640 | 4.667 | 246,708 | -0.05(-1.05%) |
Sep 08, 2010 | 4.676 | 4.797 | 4.676 | 4.717 | 207,877 | +0.04(+0.89%) |
Sep 07, 2010 | 4.767 | 4.767 | 4.576 | 4.676 | 324,241 | -0.09(-1.97%) |
Sep 03, 2010 | 4.678 | 4.805 | 4.615 | 4.770 | 175,467 | +0.15(+3.35%) |
Sep 02, 2010 | 4.623 | 4.667 | 4.485 | 4.615 | 482,332 | +0.01(+0.18%) |
Sep 01, 2010 | 4.640 | 4.819 | 4.576 | 4.607 | 314,451 | +0.04(+0.91%) |
Aug 31, 2010 | 4.560 | 4.684 | 4.510 | 4.565 | 222,375 | +0.00(+0.00%) |
Aug 30, 2010 | 4.772 | 4.875 | 4.560 | 4.565 | 322,417 | -0.22(-4.51%) |
Aug 27, 2010 | 4.833 | 4.841 | 4.593 | 4.781 | 605,145 | +0.00(+0.06%) |
Aug 26, 2010 | 5.303 | 5.330 | 4.709 | 4.778 | 874,118 | -0.42(-8.03%) |
Aug 25, 2010 | 5.015 | 5.327 | 4.999 | 5.195 | 546,161 | +0.16(+3.12%) |
Aug 24, 2010 | 4.855 | 5.126 | 4.805 | 5.037 | 677,972 | +0.18(+3.75%) |
Aug 23, 2010 | 4.933 | 5.007 | 4.749 | 4.855 | 222,238 | -0.04(-0.73%) |
Aug 20, 2010 | 4.739 | 4.913 | 4.670 | 4.891 | 299,753 | +0.13(+2.73%) |
Aug 19, 2010 | 5.015 | 5.079 | 4.747 | 4.761 | 295,655 | -0.29(-5.69%) |
Aug 18, 2010 | 4.883 | 5.152 | 4.877 | 5.049 | 260,467 | +0.08(+1.61%) |
Aug 17, 2010 | 5.021 | 5.084 | 4.935 | 4.968 | 151,873 | +0.01(+0.17%) |
Aug 16, 2010 | 4.855 | 5.021 | 4.839 | 4.960 | 141,503 | +0.03(+0.67%) |
Aug 13, 2010 | 5.123 | 5.137 | 4.897 | 4.927 | 176,322 | -0.20(-3.83%) |
Aug 12, 2010 | 4.930 | 5.148 | 4.866 | 5.123 | 200,169 | +0.11(+2.26%) |
Aug 11, 2010 | 5.374 | 5.374 | 4.979 | 5.010 | 360,276 | -0.39(-7.26%) |
Aug 10, 2010 | 5.756 | 5.866 | 5.394 | 5.402 | 326,856 | -0.43(-7.39%) |
Aug 09, 2010 | 5.656 | 5.880 | 5.623 | 5.833 | 175,279 | +0.21(+3.78%) |
Aug 06, 2010 | 5.620 | 5.830 | 5.463 | 5.620 | 85,206 | -0.09(-1.55%) |
Aug 05, 2010 | 5.720 | 5.747 | 5.609 | 5.709 | 170,267 | -0.06(-1.05%) |
Aug 04, 2010 | 5.700 | 5.791 | 5.612 | 5.769 | 126,183 | +0.08(+1.41%) |
Aug 03, 2010 | 6.037 | 6.040 | 5.634 | 5.689 | 228,042 | -0.35(-5.85%) |
Aug 02, 2010 | 5.888 | 6.123 | 5.880 | 6.043 | 264,207 | +0.23(+3.94%) |
Jul 30, 2010 | 5.756 | 6.007 | 5.667 | 5.814 | 146,551 | -0.03(-0.47%) |
Jul 29, 2010 | 5.731 | 5.993 | 5.720 | 5.841 | 126,422 | +0.14(+2.37%) |
Jul 28, 2010 | 5.816 | 5.917 | 5.664 | 5.706 | 229,987 | -0.11(-1.95%) |
Jul 27, 2010 | 6.023 | 6.023 | 5.816 | 5.819 | 119,181 | -0.18(-3.04%) |
Jul 26, 2010 | 6.015 | 6.106 | 5.927 | 6.001 | 166,400 | -0.02(-0.28%) |
Jul 23, 2010 | 5.733 | 6.023 | 5.720 | 6.018 | 187,593 | +0.25(+4.36%) |
Jul 22, 2010 | 5.816 | 5.955 | 5.736 | 5.767 | 412,851 | +0.04(+0.67%) |
Jul 21, 2010 | 5.844 | 5.963 | 5.700 | 5.728 | 311,337 | -0.07(-1.24%) |
Jul 20, 2010 | 5.294 | 5.800 | 5.294 | 5.800 | 463,638 | +0.44(+8.25%) |
Jul 19, 2010 | 5.176 | 5.363 | 5.159 | 5.358 | 202,620 | +0.19(+3.63%) |
Jul 16, 2010 | 5.507 | 5.551 | 5.162 | 5.170 | 355,899 | -0.39(-7.00%) |
Jul 15, 2010 | 5.686 | 5.686 | 5.537 | 5.559 | 275,544 | -0.10(-1.85%) |
Jul 14, 2010 | 5.662 | 5.695 | 5.559 | 5.664 | 186,141 | +0.01(+0.20%) |
Jul 13, 2010 | 5.341 | 5.667 | 5.341 | 5.653 | 377,544 | +0.38(+7.23%) |
Jul 12, 2010 | 5.305 | 5.394 | 5.192 | 5.272 | 184,436 | -0.04(-0.83%) |
Jul 09, 2010 | 5.350 | 5.441 | 5.311 | 5.316 | 465,155 | -0.03(-0.62%) |
Jul 08, 2010 | 5.170 | 5.383 | 5.170 | 5.350 | 262,719 | +0.25(+4.82%) |
Jul 07, 2010 | 5.051 | 5.151 | 4.977 | 5.104 | 429,928 | +0.08(+1.65%) |
Jul 06, 2010 | 5.402 | 5.468 | 4.977 | 5.021 | 422,052 | -0.29(-5.41%) |
Jul 02, 2010 | 5.419 | 5.557 | 5.247 | 5.308 | 263,509 | -0.09(-1.69%) |
Jul 01, 2010 | 5.653 | 5.662 | 5.236 | 5.399 | 568,187 | -0.27(-4.68%) |
Jun 30, 2010 | 5.767 | 5.767 | 5.579 | 5.664 | 277,601 | +0.10(+1.79%) |
Jun 29, 2010 | 5.739 | 5.739 | 5.518 | 5.565 | 208,775 | -0.14(-2.47%) |
Jun 25, 2010 | 5.725 | 5.786 | 5.653 | 5.706 | 758,348 | -0.01(-0.14%) |
Jun 24, 2010 | 5.827 | 5.833 | 5.686 | 5.714 | 289,311 | -0.17(-2.95%) |
Jun 23, 2010 | 5.894 | 5.943 | 5.800 | 5.888 | 315,787 | -0.03(-0.51%) |
Jun 22, 2010 | 5.946 | 6.225 | 5.896 | 5.918 | 455,943 | +0.02(+0.42%) |
Jun 21, 2010 | 6.509 | 6.764 | 5.869 | 5.894 | 529,766 | -0.50(-7.86%) |
Jun 18, 2010 | 6.509 | 6.598 | 6.371 | 6.396 | 284,893 | -0.11(-1.66%) |
Jun 17, 2010 | 6.711 | 6.711 | 6.487 | 6.504 | 362,655 | -0.15(-2.20%) |
Jun 16, 2010 | 6.606 | 6.719 | 6.446 | 6.650 | 200,361 | -0.01(-0.12%) |
Jun 15, 2010 | 6.670 | 6.692 | 6.554 | 6.659 | 324,683 | +0.02(+0.29%) |
Jun 14, 2010 | 6.440 | 6.695 | 6.402 | 6.639 | 386,756 | +0.25(+3.98%) |
Jun 11, 2010 | 6.217 | 6.479 | 6.217 | 6.385 | 412,178 | +0.12(+1.90%) |
Jun 10, 2010 | 6.007 | 6.313 | 5.880 | 6.266 | 415,806 | +0.35(+5.93%) |
Jun 09, 2010 | 5.722 | 6.043 | 5.524 | 5.916 | 451,852 | +0.23(+4.13%) |
Jun 08, 2010 | 5.869 | 5.952 | 5.537 | 5.681 | 671,661 | -0.19(-3.20%) |
Jun 07, 2010 | 5.938 | 6.214 | 5.852 | 5.869 | 521,720 | +0.00(+0.00%) |
Jun 04, 2010 | 5.872 | 6.080 | 5.855 | 5.869 | 546,903 | -0.22(-3.54%) |
Jun 03, 2010 | 6.391 | 6.421 | 6.057 | 6.084 | 739,031 | -0.30(-4.63%) |
Jun 02, 2010 | 6.385 | 6.697 | 6.192 | 6.380 | 934,406 | -0.55(-7.89%) |
Jun 01, 2010 | 6.896 | 7.181 | 6.791 | 6.927 | 464,387 | +0.00(+0.04%) |
May 28, 2010 | 6.824 | 6.998 | 6.794 | 6.924 | 303,418 | +0.10(+1.46%) |
May 27, 2010 | 6.725 | 6.830 | 6.523 | 6.824 | 269,248 | +0.24(+3.61%) |
May 26, 2010 | 6.672 | 6.753 | 6.573 | 6.587 | 244,503 | -0.05(-0.79%) |
May 25, 2010 | 6.421 | 6.733 | 6.272 | 6.639 | 230,881 | +0.03(+0.50%) |
May 24, 2010 | 6.598 | 6.664 | 6.416 | 6.606 | 182,144 | -0.02(-0.25%) |
May 21, 2010 | 6.487 | 6.725 | 6.258 | 6.623 | 342,925 | +0.01(+0.13%) |
May 20, 2010 | 6.620 | 6.863 | 6.581 | 6.614 | 271,120 | -0.35(-5.00%) |
May 19, 2010 | 7.018 | 7.120 | 6.835 | 6.962 | 188,966 | -0.11(-1.52%) |
May 18, 2010 | 7.457 | 7.519 | 7.048 | 7.070 | 162,037 | -0.32(-4.33%) |
May 17, 2010 | 7.504 | 7.515 | 7.070 | 7.390 | 237,710 | -0.04(-0.59%) |
May 14, 2010 | 7.761 | 7.761 | 7.297 | 7.435 | 322,351 | -0.35(-4.51%) |
May 13, 2010 | 7.874 | 8.081 | 7.733 | 7.785 | 368,851 | -0.06(-0.70%) |
May 12, 2010 | 7.595 | 7.871 | 7.559 | 7.841 | 351,615 | +0.28(+3.69%) |
May 11, 2010 | 7.548 | 7.622 | 7.230 | 7.562 | 871,055 | +0.52(+7.37%) |
May 10, 2010 | 6.863 | 7.062 | 6.838 | 7.043 | 402,952 | +0.42(+6.29%) |
May 07, 2010 | 6.833 | 6.923 | 6.393 | 6.625 | 239,564 | -0.21(-3.07%) |
May 06, 2010 | 7.216 | 7.274 | 6.079 | 6.835 | 391,343 | -0.44(-6.11%) |
May 05, 2010 | 7.349 | 7.448 | 7.059 | 7.280 | 129,323 | +0.02(+0.27%) |
May 04, 2010 | 7.473 | 7.501 | 7.250 | 7.261 | 282,851 | -0.34(-4.43%) |