Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.037 | 9.078 | 8.848 | 8.854 | 134,156 | -0.14(-1.58%) |
May 23, 2011 | 8.942 | 9.119 | 8.915 | 8.997 | 91,179 | -0.03(-0.38%) |
May 20, 2011 | 9.044 | 9.153 | 8.976 | 9.031 | 80,028 | -0.06(-0.67%) |
May 19, 2011 | 9.187 | 9.187 | 9.044 | 9.092 | 54,343 | -0.06(-0.67%) |
May 18, 2011 | 9.003 | 9.159 | 8.969 | 9.153 | 86,822 | +0.15(+1.66%) |
May 17, 2011 | 9.031 | 9.064 | 8.922 | 9.003 | 95,051 | -0.06(-0.67%) |
May 16, 2011 | 8.990 | 9.153 | 8.990 | 9.064 | 83,891 | +0.04(+0.45%) |
May 13, 2011 | 9.105 | 9.173 | 8.970 | 9.024 | 99,197 | -0.09(-1.04%) |
May 12, 2011 | 9.058 | 9.220 | 8.990 | 9.119 | 162,846 | +0.03(+0.37%) |
May 11, 2011 | 9.044 | 9.139 | 8.963 | 9.085 | 64,610 | +0.03(+0.37%) |
May 10, 2011 | 9.092 | 9.153 | 8.970 | 9.051 | 102,368 | +0.01(+0.07%) |
May 09, 2011 | 8.963 | 9.120 | 8.956 | 9.044 | 67,402 | +0.07(+0.76%) |
May 06, 2011 | 9.085 | 9.098 | 8.915 | 8.976 | 109,364 | -0.03(-0.38%) |
May 05, 2011 | 8.997 | 9.146 | 8.997 | 9.010 | 111,656 | +0.00(+0.00%) |
May 04, 2011 | 9.037 | 9.146 | 9.010 | 9.010 | 114,381 | -0.01(-0.15%) |
May 03, 2011 | 9.071 | 9.125 | 8.997 | 9.024 | 125,328 | -0.07(-0.82%) |
May 02, 2011 | 9.118 | 9.145 | 9.004 | 9.098 | 129,468 | -0.01(-0.07%) |
Apr 29, 2011 | 9.064 | 9.152 | 8.977 | 9.105 | 82,042 | +0.04(+0.45%) |
Apr 28, 2011 | 9.091 | 9.145 | 9.004 | 9.064 | 90,941 | -0.03(-0.30%) |
Apr 27, 2011 | 9.064 | 9.152 | 9.064 | 9.091 | 94,179 | +0.04(+0.45%) |
Apr 26, 2011 | 9.010 | 9.152 | 8.977 | 9.051 | 176,498 | +0.07(+0.83%) |
Apr 25, 2011 | 9.091 | 9.118 | 8.922 | 8.977 | 178,716 | -0.14(-1.48%) |
Apr 21, 2011 | 9.118 | 9.132 | 9.085 | 9.112 | 72,963 | +0.02(+0.22%) |
Apr 20, 2011 | 9.125 | 9.125 | 8.990 | 9.091 | 222,612 | +0.06(+0.67%) |
Apr 19, 2011 | 9.064 | 9.118 | 9.024 | 9.031 | 75,622 | +0.00(+0.00%) |
Apr 18, 2011 | 8.963 | 9.105 | 8.949 | 9.031 | 178,898 | +0.02(+0.22%) |
Apr 15, 2011 | 9.078 | 9.112 | 8.990 | 9.010 | 319,001 | -0.09(-1.04%) |
Apr 14, 2011 | 9.091 | 9.118 | 9.058 | 9.105 | 91,985 | -0.03(-0.37%) |
Apr 13, 2011 | 9.139 | 9.213 | 9.081 | 9.139 | 97,946 | +0.04(+0.45%) |
Apr 12, 2011 | 9.112 | 9.152 | 9.058 | 9.098 | 277,876 | -0.05(-0.52%) |
Apr 11, 2011 | 9.220 | 9.240 | 9.091 | 9.145 | 185,094 | -0.05(-0.59%) |
Apr 08, 2011 | 9.280 | 9.287 | 9.098 | 9.199 | 162,993 | -0.03(-0.29%) |
Apr 07, 2011 | 9.220 | 9.334 | 8.916 | 9.226 | 377,041 | +0.18(+1.94%) |
Apr 06, 2011 | 9.105 | 9.186 | 8.972 | 9.051 | 101,742 | -0.02(-0.22%) |
Apr 05, 2011 | 9.044 | 9.247 | 9.031 | 9.071 | 108,918 | -0.01(-0.15%) |
Apr 04, 2011 | 8.902 | 9.105 | 8.821 | 9.085 | 148,279 | +0.22(+2.44%) |
Apr 01, 2011 | 8.916 | 8.916 | 8.787 | 8.868 | 158,240 | -0.03(-0.38%) |
Mar 31, 2011 | 8.820 | 8.909 | 8.787 | 8.902 | 91,199 | +0.03(+0.38%) |
Mar 30, 2011 | 8.868 | 8.929 | 8.814 | 8.868 | 101,574 | -0.03(-0.38%) |
Mar 29, 2011 | 8.895 | 8.963 | 8.814 | 8.902 | 135,816 | -0.04(-0.45%) |
Mar 28, 2011 | 8.740 | 8.949 | 8.740 | 8.943 | 55,798 | +0.21(+2.40%) |
Mar 25, 2011 | 8.862 | 8.882 | 8.720 | 8.733 | 69,367 | -0.13(-1.45%) |
Mar 24, 2011 | 8.855 | 8.949 | 8.754 | 8.862 | 49,939 | +0.04(+0.46%) |
Mar 23, 2011 | 8.760 | 8.821 | 8.706 | 8.821 | 132,609 | +0.05(+0.54%) |
Mar 22, 2011 | 8.781 | 8.781 | 8.754 | 8.774 | 31,270 | -0.01(-0.08%) |
Mar 21, 2011 | 8.760 | 8.916 | 8.727 | 8.781 | 102,064 | -0.02(-0.23%) |
Mar 18, 2011 | 8.686 | 8.855 | 8.537 | 8.801 | 233,100 | +0.18(+2.04%) |
Mar 17, 2011 | 8.740 | 8.794 | 8.605 | 8.625 | 148,948 | -0.07(-0.85%) |
Mar 16, 2011 | 8.612 | 8.781 | 8.578 | 8.700 | 89,563 | +0.04(+0.47%) |
Mar 15, 2011 | 8.416 | 8.700 | 8.288 | 8.659 | 127,276 | +0.05(+0.55%) |
Mar 14, 2011 | 8.693 | 8.733 | 8.592 | 8.612 | 197,162 | -0.14(-1.62%) |
Mar 11, 2011 | 8.754 | 8.781 | 8.659 | 8.754 | 54,810 | -0.01(-0.15%) |
Mar 10, 2011 | 8.781 | 8.798 | 8.666 | 8.767 | 167,713 | -0.09(-0.99%) |
Mar 09, 2011 | 8.916 | 8.925 | 8.808 | 8.855 | 88,433 | -0.04(-0.40%) |
Mar 08, 2011 | 8.848 | 8.983 | 8.808 | 8.890 | 155,368 | +0.06(+0.63%) |
Mar 07, 2011 | 8.808 | 8.963 | 8.718 | 8.835 | 108,967 | +0.03(+0.31%) |
Mar 04, 2011 | 8.882 | 8.882 | 8.760 | 8.808 | 55,309 | -0.07(-0.84%) |
Mar 03, 2011 | 8.936 | 8.949 | 8.713 | 8.882 | 67,664 | +0.00(+0.00%) |
Mar 02, 2011 | 8.848 | 8.929 | 8.693 | 8.882 | 161,890 | +0.01(+0.08%) |
Mar 01, 2011 | 8.510 | 9.172 | 8.510 | 8.875 | 368,809 | +0.09(+1.08%) |
Feb 28, 2011 | 8.781 | 8.814 | 8.605 | 8.781 | 80,823 | +0.00(+0.00%) |
Feb 25, 2011 | 8.821 | 8.841 | 8.632 | 8.781 | 115,037 | -0.02(-0.23%) |
Feb 24, 2011 | 8.524 | 8.841 | 8.470 | 8.801 | 107,967 | +0.31(+3.66%) |
Feb 23, 2011 | 8.612 | 8.679 | 8.463 | 8.490 | 133,416 | -0.11(-1.26%) |
Feb 22, 2011 | 8.686 | 8.700 | 8.537 | 8.598 | 146,985 | -0.20(-2.30%) |
Feb 18, 2011 | 8.862 | 8.936 | 8.693 | 8.801 | 140,982 | -0.05(-0.61%) |
Feb 17, 2011 | 8.774 | 8.929 | 8.727 | 8.855 | 93,932 | +0.06(+0.69%) |
Feb 16, 2011 | 8.774 | 8.794 | 8.679 | 8.794 | 67,950 | +0.03(+0.31%) |
Feb 15, 2011 | 8.774 | 8.774 | 8.686 | 8.767 | 54,415 | -0.01(-0.08%) |
Feb 14, 2011 | 8.733 | 8.882 | 8.686 | 8.774 | 73,053 | +0.03(+0.39%) |
Feb 11, 2011 | 8.679 | 8.767 | 8.612 | 8.740 | 35,716 | +0.01(+0.08%) |
Feb 10, 2011 | 8.774 | 8.774 | 8.693 | 8.733 | 130,069 | -0.09(-1.00%) |
Feb 09, 2011 | 8.497 | 8.916 | 8.497 | 8.821 | 79,033 | -0.09(-1.06%) |
Feb 08, 2011 | 8.889 | 8.963 | 8.814 | 8.916 | 83,313 | -0.01(-0.08%) |
Feb 07, 2011 | 8.801 | 8.983 | 8.794 | 8.922 | 487,727 | +0.11(+1.30%) |
Feb 04, 2011 | 8.848 | 8.860 | 8.761 | 8.808 | 170,520 | -0.06(-0.68%) |
Feb 03, 2011 | 8.835 | 8.902 | 8.632 | 8.869 | 226,695 | +0.04(+0.46%) |
Feb 02, 2011 | 8.767 | 8.896 | 8.767 | 8.828 | 127,199 | +0.03(+0.38%) |
Feb 01, 2011 | 8.801 | 8.902 | 8.626 | 8.794 | 254,347 | +0.07(+0.77%) |
Jan 31, 2011 | 8.680 | 8.774 | 8.511 | 8.727 | 230,851 | +0.03(+0.31%) |
Jan 28, 2011 | 8.747 | 8.747 | 8.498 | 8.700 | 240,439 | -0.03(-0.39%) |
Jan 27, 2011 | 8.767 | 8.855 | 8.680 | 8.734 | 157,409 | -0.03(-0.38%) |
Jan 26, 2011 | 8.794 | 8.815 | 8.639 | 8.767 | 280,979 | -0.03(-0.31%) |
Jan 25, 2011 | 8.808 | 8.815 | 8.565 | 8.794 | 237,510 | -0.01(-0.15%) |
Jan 24, 2011 | 8.653 | 8.835 | 8.632 | 8.808 | 453,700 | +0.14(+1.63%) |
Jan 21, 2011 | 8.511 | 8.713 | 8.444 | 8.666 | 426,702 | +0.18(+2.15%) |
Jan 20, 2011 | 8.464 | 8.558 | 8.444 | 8.484 | 308,888 | -0.04(-0.47%) |
Jan 19, 2011 | 8.700 | 8.700 | 8.518 | 8.525 | 211,692 | -0.18(-2.02%) |
Jan 18, 2011 | 8.552 | 8.734 | 8.552 | 8.700 | 241,938 | -0.02(-0.23%) |
Jan 14, 2011 | 8.558 | 8.734 | 8.498 | 8.720 | 246,936 | +0.16(+1.81%) |
Jan 13, 2011 | 8.498 | 8.599 | 8.464 | 8.565 | 138,176 | +0.02(+0.24%) |
Jan 12, 2011 | 8.525 | 8.565 | 8.457 | 8.545 | 129,007 | +0.05(+0.56%) |
Jan 11, 2011 | 8.558 | 8.558 | 8.437 | 8.498 | 238,908 | -0.01(-0.16%) |
Jan 10, 2011 | 8.605 | 8.605 | 8.437 | 8.511 | 331,005 | -0.11(-1.33%) |
Jan 07, 2011 | 8.572 | 8.734 | 8.437 | 8.626 | 274,848 | +0.03(+0.39%) |
Jan 06, 2011 | 8.504 | 8.767 | 8.262 | 8.592 | 355,199 | -0.03(-0.31%) |
Jan 05, 2011 | 8.120 | 8.639 | 8.093 | 8.619 | 726,763 | +0.52(+6.41%) |
Jan 04, 2011 | 8.120 | 8.140 | 7.965 | 8.100 | 369,578 | +0.01(+0.08%) |
Jan 03, 2011 | 7.978 | 8.113 | 7.938 | 8.093 | 218,059 | +0.21(+2.65%) |
Dec 31, 2010 | 7.843 | 8.012 | 7.837 | 7.884 | 94,778 | -0.01(-0.17%) |
Dec 30, 2010 | 7.965 | 7.965 | 7.857 | 7.897 | 40,960 | -0.07(-0.85%) |
Dec 29, 2010 | 7.958 | 7.985 | 7.884 | 7.965 | 40,036 | +0.07(+0.94%) |
Dec 28, 2010 | 8.025 | 8.025 | 7.823 | 7.891 | 77,525 | -0.11(-1.35%) |
Dec 27, 2010 | 7.938 | 8.039 | 7.870 | 7.999 | 52,000 | +0.07(+0.94%) |
Dec 23, 2010 | 7.891 | 7.958 | 7.810 | 7.924 | 49,008 | +0.03(+0.43%) |
Dec 22, 2010 | 7.837 | 7.958 | 7.823 | 7.891 | 67,083 | +0.03(+0.43%) |
Dec 21, 2010 | 7.877 | 7.918 | 7.803 | 7.857 | 68,284 | +0.02(+0.26%) |
Dec 20, 2010 | 7.688 | 7.884 | 7.661 | 7.837 | 123,421 | +0.16(+2.11%) |
Dec 17, 2010 | 7.614 | 7.688 | 7.547 | 7.675 | 249,682 | +0.09(+1.16%) |
Dec 16, 2010 | 7.547 | 7.601 | 7.452 | 7.587 | 61,846 | +0.03(+0.36%) |
Dec 15, 2010 | 7.533 | 7.607 | 7.494 | 7.560 | 67,267 | +0.03(+0.36%) |
Dec 14, 2010 | 7.594 | 7.594 | 7.479 | 7.533 | 95,360 | -0.03(-0.36%) |
Dec 13, 2010 | 7.607 | 7.607 | 7.553 | 7.560 | 129,612 | -0.01(-0.09%) |
Dec 10, 2010 | 7.540 | 7.641 | 7.513 | 7.567 | 86,760 | +0.06(+0.81%) |
Dec 09, 2010 | 7.621 | 7.621 | 7.486 | 7.506 | 84,621 | -0.09(-1.24%) |
Dec 08, 2010 | 7.594 | 7.621 | 7.553 | 7.601 | 121,373 | +0.01(+0.18%) |
Dec 07, 2010 | 7.688 | 7.688 | 7.553 | 7.587 | 203,602 | +0.01(+0.18%) |
Dec 06, 2010 | 7.486 | 7.651 | 7.459 | 7.574 | 186,258 | +0.09(+1.17%) |
Dec 03, 2010 | 7.439 | 7.486 | 7.351 | 7.486 | 59,964 | +0.04(+0.54%) |
Dec 02, 2010 | 7.338 | 7.459 | 7.290 | 7.446 | 260,471 | +0.11(+1.56%) |
Dec 01, 2010 | 7.324 | 7.385 | 7.297 | 7.331 | 91,897 | +0.11(+1.49%) |
Nov 30, 2010 | 7.216 | 7.297 | 7.145 | 7.223 | 92,929 | -0.09(-1.29%) |
Nov 29, 2010 | 7.250 | 7.344 | 7.182 | 7.317 | 49,386 | +0.05(+0.65%) |
Nov 26, 2010 | 7.297 | 7.351 | 7.270 | 7.270 | 19,812 | -0.09(-1.19%) |
Nov 24, 2010 | 7.203 | 7.358 | 7.358 | 7.358 | 88,717 | +0.21(+2.92%) |
Nov 23, 2010 | 7.209 | 7.213 | 7.088 | 7.149 | 83,030 | -0.16(-2.12%) |
Nov 22, 2010 | 7.311 | 7.344 | 7.129 | 7.304 | 81,132 | -0.04(-0.55%) |
Nov 19, 2010 | 7.243 | 7.371 | 7.209 | 7.344 | 120,853 | +0.11(+1.49%) |
Nov 18, 2010 | 7.149 | 7.250 | 7.142 | 7.236 | 115,402 | +0.16(+2.29%) |
Nov 17, 2010 | 7.135 | 7.169 | 7.027 | 7.075 | 115,502 | -0.03(-0.38%) |
Nov 16, 2010 | 7.088 | 7.135 | 7.027 | 7.102 | 166,026 | -0.06(-0.85%) |
Nov 15, 2010 | 7.182 | 7.297 | 7.081 | 7.162 | 153,265 | +0.04(+0.57%) |
Nov 12, 2010 | 7.115 | 7.223 | 7.081 | 7.122 | 110,886 | -0.04(-0.57%) |
Nov 11, 2010 | 7.196 | 7.236 | 7.095 | 7.162 | 190,398 | -0.10(-1.39%) |
Nov 10, 2010 | 7.223 | 7.284 | 7.108 | 7.263 | 263,049 | +0.03(+0.47%) |
Nov 09, 2010 | 7.284 | 7.324 | 7.189 | 7.230 | 194,670 | -0.07(-1.02%) |
Nov 08, 2010 | 7.311 | 7.365 | 7.284 | 7.304 | 172,074 | -0.08(-1.10%) |
Nov 05, 2010 | 7.378 | 7.405 | 7.324 | 7.385 | 144,901 | +0.07(+0.92%) |
Nov 04, 2010 | 7.412 | 7.418 | 7.290 | 7.317 | 205,604 | -0.01(-0.18%) |
Nov 03, 2010 | 7.223 | 7.419 | 7.223 | 7.331 | 101,151 | +0.10(+1.40%) |
Nov 02, 2010 | 7.358 | 7.358 | 7.156 | 7.230 | 133,193 | -0.07(-1.01%) |
Nov 01, 2010 | 7.284 | 7.324 | 7.230 | 7.304 | 147,925 | +0.02(+0.28%) |
Oct 29, 2010 | 7.304 | 7.337 | 7.243 | 7.284 | 107,432 | -0.03(-0.37%) |
Oct 28, 2010 | 7.398 | 7.398 | 7.210 | 7.310 | 176,177 | -0.03(-0.37%) |
Oct 27, 2010 | 7.324 | 7.364 | 7.304 | 7.337 | 133,866 | -0.03(-0.46%) |
Oct 25, 2010 | 7.364 | 7.398 | 7.304 | 7.371 | 120,774 | +0.03(+0.37%) |
Oct 22, 2010 | 7.189 | 7.358 | 7.088 | 7.344 | 174,053 | +0.15(+2.15%) |
Oct 21, 2010 | 7.317 | 7.371 | 7.068 | 7.189 | 197,801 | -0.11(-1.57%) |
Oct 20, 2010 | 7.149 | 7.371 | 7.122 | 7.304 | 112,094 | +0.15(+2.07%) |
Oct 19, 2010 | 7.129 | 7.243 | 7.001 | 7.156 | 300,490 | -0.09(-1.21%) |
Oct 18, 2010 | 7.203 | 7.257 | 7.041 | 7.243 | 100,074 | +0.03(+0.47%) |
Oct 15, 2010 | 7.337 | 7.364 | 7.143 | 7.210 | 129,375 | -0.11(-1.47%) |
Oct 14, 2010 | 7.324 | 7.371 | 7.257 | 7.317 | 144,972 | +0.01(+0.18%) |
Oct 13, 2010 | 7.236 | 7.398 | 7.142 | 7.304 | 306,900 | +0.08(+1.12%) |
Oct 12, 2010 | 7.095 | 7.270 | 7.028 | 7.223 | 181,085 | +0.09(+1.23%) |
Oct 11, 2010 | 7.034 | 7.203 | 6.974 | 7.135 | 110,424 | +0.08(+1.15%) |
Oct 08, 2010 | 6.886 | 7.102 | 6.866 | 7.055 | 328,966 | +0.20(+2.85%) |
Oct 07, 2010 | 7.135 | 7.203 | 6.738 | 6.859 | 759,161 | -0.09(-1.36%) |
Oct 06, 2010 | 7.075 | 7.142 | 6.866 | 6.954 | 218,292 | -0.10(-1.43%) |
Oct 05, 2010 | 6.987 | 7.102 | 6.866 | 7.055 | 369,585 | +0.15(+2.24%) |
Oct 04, 2010 | 7.358 | 7.418 | 6.859 | 6.900 | 853,169 | -0.50(-6.82%) |
Oct 01, 2010 | 7.741 | 8.704 | 7.236 | 7.405 | 1,422,732 | +0.34(+4.76%) |
Sep 30, 2010 | 6.799 | 7.129 | 6.799 | 7.068 | 128,106 | +0.32(+4.79%) |
Sep 29, 2010 | 7.068 | 7.304 | 6.671 | 6.745 | 162,547 | -0.32(-4.57%) |
Sep 28, 2010 | 6.886 | 7.068 | 6.732 | 7.068 | 81,273 | +0.18(+2.64%) |
Sep 27, 2010 | 6.664 | 6.913 | 6.610 | 6.886 | 102,482 | +0.28(+4.18%) |
Sep 24, 2010 | 6.590 | 6.651 | 6.496 | 6.610 | 66,567 | +0.10(+1.55%) |
Sep 23, 2010 | 6.550 | 6.637 | 6.402 | 6.509 | 68,253 | -0.09(-1.43%) |
Sep 22, 2010 | 6.678 | 6.752 | 6.503 | 6.604 | 65,747 | -0.09(-1.31%) |
Sep 21, 2010 | 6.678 | 6.839 | 6.314 | 6.691 | 95,071 | +0.01(+0.20%) |
Sep 20, 2010 | 6.469 | 6.678 | 6.314 | 6.678 | 82,111 | +0.26(+3.98%) |
Sep 17, 2010 | 6.341 | 6.476 | 6.240 | 6.422 | 92,581 | +0.05(+0.85%) |
Sep 15, 2010 | 6.395 | 6.411 | 6.227 | 6.368 | 37,558 | -0.08(-1.25%) |
Sep 14, 2010 | 6.341 | 6.577 | 6.341 | 6.449 | 69,769 | +0.11(+1.70%) |
Sep 13, 2010 | 6.058 | 6.375 | 6.058 | 6.341 | 51,282 | +0.36(+5.96%) |
Sep 10, 2010 | 6.079 | 6.193 | 5.931 | 5.984 | 51,955 | -0.05(-0.89%) |
Sep 09, 2010 | 6.058 | 6.267 | 6.018 | 6.038 | 24,251 | +0.07(+1.24%) |
Sep 08, 2010 | 6.065 | 6.126 | 5.957 | 5.964 | 34,519 | -0.10(-1.66%) |
Sep 07, 2010 | 6.422 | 6.422 | 6.031 | 6.065 | 82,855 | -0.36(-5.65%) |
Sep 03, 2010 | 6.233 | 6.442 | 6.099 | 6.429 | 69,080 | +0.20(+3.24%) |
Sep 02, 2010 | 6.193 | 6.328 | 6.106 | 6.227 | 65,637 | +0.01(+0.11%) |
Sep 01, 2010 | 5.998 | 6.233 | 5.897 | 6.220 | 80,064 | +0.30(+5.00%) |
Aug 31, 2010 | 6.159 | 6.254 | 5.910 | 5.924 | 64,680 | -0.22(-3.61%) |
Aug 30, 2010 | 6.139 | 6.368 | 6.045 | 6.146 | 104,920 | -0.03(-0.54%) |
Aug 27, 2010 | 6.106 | 6.213 | 5.877 | 6.180 | 90,554 | +0.15(+2.46%) |
Aug 26, 2010 | 5.910 | 6.132 | 5.897 | 6.031 | 94,193 | +0.14(+2.40%) |
Aug 25, 2010 | 5.957 | 6.011 | 5.809 | 5.890 | 39,837 | -0.08(-1.35%) |
Aug 24, 2010 | 5.729 | 6.165 | 5.711 | 5.971 | 135,726 | +0.11(+1.84%) |
Aug 23, 2010 | 5.850 | 6.220 | 5.749 | 5.863 | 125,049 | +0.02(+0.35%) |
Aug 20, 2010 | 6.052 | 6.213 | 5.784 | 5.843 | 86,397 | -0.25(-4.09%) |
Aug 19, 2010 | 6.180 | 6.240 | 5.951 | 6.092 | 101,068 | -0.13(-2.16%) |
Aug 18, 2010 | 5.890 | 6.482 | 5.771 | 6.227 | 99,496 | +0.33(+5.59%) |
Aug 17, 2010 | 6.005 | 6.112 | 5.764 | 5.897 | 79,177 | -0.07(-1.13%) |
Aug 16, 2010 | 5.621 | 5.971 | 5.621 | 5.964 | 104,412 | +0.28(+4.85%) |
Aug 13, 2010 | 5.755 | 5.796 | 5.587 | 5.688 | 75,018 | -0.10(-1.74%) |
Aug 12, 2010 | 5.904 | 5.978 | 5.749 | 5.789 | 75,428 | -0.22(-3.70%) |
Aug 11, 2010 | 6.213 | 6.213 | 5.971 | 6.011 | 115,374 | -0.34(-5.30%) |
Aug 10, 2010 | 6.456 | 6.456 | 6.227 | 6.348 | 62,264 | -0.19(-2.88%) |
Aug 09, 2010 | 6.287 | 6.563 | 6.281 | 6.536 | 126,264 | +0.32(+5.09%) |
Aug 06, 2010 | 6.213 | 6.287 | 6.045 | 6.220 | 76,050 | -0.05(-0.86%) |
Aug 05, 2010 | 6.368 | 6.375 | 6.213 | 6.274 | 84,293 | -0.15(-2.41%) |
Aug 04, 2010 | 6.408 | 6.466 | 6.247 | 6.429 | 93,661 | +0.04(+0.63%) |
Aug 03, 2010 | 6.549 | 6.556 | 6.294 | 6.388 | 58,455 | -0.07(-1.14%) |
Aug 02, 2010 | 6.496 | 6.670 | 6.341 | 6.462 | 139,031 | +0.05(+0.73%) |
Jul 30, 2010 | 6.247 | 6.429 | 6.140 | 6.415 | 58,750 | +0.10(+1.60%) |
Jul 29, 2010 | 6.697 | 6.711 | 6.281 | 6.314 | 154,209 | -0.32(-4.86%) |
Jul 28, 2010 | 6.704 | 6.885 | 6.556 | 6.637 | 112,193 | -0.07(-1.00%) |
Jul 27, 2010 | 6.455 | 6.764 | 6.408 | 6.704 | 327,748 | +0.32(+4.94%) |
Jul 26, 2010 | 6.590 | 6.590 | 6.247 | 6.388 | 155,665 | -0.21(-3.16%) |
Jul 23, 2010 | 6.415 | 6.610 | 6.261 | 6.596 | 139,704 | +0.16(+2.51%) |
Jul 22, 2010 | 6.549 | 6.717 | 6.261 | 6.435 | 276,971 | +0.15(+2.46%) |
Jul 21, 2010 | 6.314 | 6.408 | 6.073 | 6.281 | 100,261 | +0.00(+0.00%) |
Jul 20, 2010 | 6.005 | 6.287 | 5.790 | 6.281 | 96,964 | +0.15(+2.41%) |
Jul 19, 2010 | 6.187 | 6.187 | 5.978 | 6.133 | 59,210 | -0.07(-1.19%) |
Jul 16, 2010 | 6.388 | 6.408 | 6.160 | 6.207 | 118,733 | -0.21(-3.25%) |
Jul 15, 2010 | 6.368 | 6.429 | 6.187 | 6.415 | 57,069 | +0.08(+1.27%) |
Jul 14, 2010 | 6.489 | 6.502 | 6.328 | 6.335 | 63,929 | -0.09(-1.36%) |
Jul 13, 2010 | 6.207 | 6.469 | 6.207 | 6.422 | 139,643 | +0.32(+5.29%) |
Jul 12, 2010 | 6.146 | 6.386 | 6.052 | 6.099 | 74,007 | -0.08(-1.30%) |
Jul 09, 2010 | 6.019 | 6.180 | 5.931 | 6.180 | 109,064 | +0.13(+2.22%) |
Jul 08, 2010 | 6.133 | 6.234 | 5.911 | 6.046 | 94,286 | -0.03(-0.44%) |
Jul 07, 2010 | 5.421 | 6.073 | 5.374 | 6.073 | 181,300 | +0.63(+11.60%) |
Jul 06, 2010 | 5.817 | 5.925 | 5.434 | 5.441 | 176,995 | -0.26(-4.48%) |
Jul 02, 2010 | 5.811 | 5.817 | 5.597 | 5.696 | 94,155 | -0.09(-1.62%) |
Jul 01, 2010 | 6.046 | 6.066 | 5.613 | 5.790 | 180,047 | -0.26(-4.22%) |
Jun 30, 2010 | 6.234 | 6.341 | 6.032 | 6.046 | 94,710 | -0.21(-3.33%) |
Jun 29, 2010 | 6.308 | 6.382 | 5.985 | 6.254 | 88,510 | -0.21(-3.32%) |
Jun 25, 2010 | 6.146 | 6.623 | 6.012 | 6.469 | 3,516,030 | +0.35(+5.71%) |
Jun 24, 2010 | 6.193 | 6.335 | 6.046 | 6.120 | 156,386 | -0.15(-2.46%) |
Jun 23, 2010 | 5.978 | 6.348 | 5.925 | 6.274 | 197,935 | +0.25(+4.12%) |
Jun 22, 2010 | 6.079 | 6.106 | 5.952 | 6.026 | 67,488 | -0.07(-1.10%) |
Jun 21, 2010 | 6.214 | 6.220 | 6.086 | 6.093 | 73,791 | -0.09(-1.52%) |
Jun 18, 2010 | 6.184 | 6.227 | 6.120 | 6.187 | 84,011 | -0.02(-0.32%) |
Jun 17, 2010 | 6.173 | 6.207 | 6.046 | 6.207 | 93,969 | +0.08(+1.32%) |
Jun 16, 2010 | 6.073 | 6.153 | 5.911 | 6.126 | 78,110 | -0.01(-0.11%) |
Jun 15, 2010 | 5.992 | 6.160 | 5.985 | 6.133 | 63,923 | +0.14(+2.35%) |
Jun 14, 2010 | 5.884 | 6.032 | 5.837 | 5.992 | 75,877 | +0.21(+3.60%) |
Jun 11, 2010 | 5.703 | 5.905 | 5.555 | 5.784 | 57,690 | -0.04(-0.69%) |
Jun 10, 2010 | 5.757 | 5.878 | 5.629 | 5.824 | 73,750 | +0.15(+2.73%) |
Jun 09, 2010 | 5.676 | 6.019 | 5.622 | 5.669 | 67,274 | -0.01(-0.12%) |
Jun 08, 2010 | 5.764 | 5.905 | 5.455 | 5.676 | 178,199 | -0.10(-1.74%) |
Jun 07, 2010 | 6.180 | 6.180 | 5.770 | 5.777 | 152,082 | -0.35(-5.68%) |
Jun 04, 2010 | 6.368 | 6.435 | 6.120 | 6.125 | 68,947 | -0.34(-5.32%) |
Jun 03, 2010 | 6.442 | 6.509 | 6.301 | 6.469 | 81,123 | +0.09(+1.48%) |
Jun 02, 2010 | 6.287 | 6.388 | 6.113 | 6.375 | 131,838 | +0.21(+3.38%) |