Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.720 | 7.750 | 7.700 | 7.700 | 255,646 | +0.04(+0.46%) |
May 23, 2011 | 7.730 | 7.730 | 7.600 | 7.665 | 138,760 | -0.14(-1.86%) |
May 20, 2011 | 7.640 | 7.870 | 7.620 | 7.810 | 245,157 | +0.10(+1.30%) |
May 19, 2011 | 7.560 | 7.720 | 7.530 | 7.710 | 227,081 | +0.16(+2.12%) |
May 18, 2011 | 7.400 | 7.562 | 7.330 | 7.550 | 295,449 | +0.16(+2.17%) |
May 17, 2011 | 7.250 | 7.400 | 7.170 | 7.390 | 299,990 | +0.09(+1.23%) |
May 16, 2011 | 7.230 | 7.340 | 7.170 | 7.300 | 187,991 | +0.04(+0.55%) |
May 13, 2011 | 7.470 | 7.530 | 7.160 | 7.260 | 190,192 | -0.20(-2.68%) |
May 12, 2011 | 7.430 | 7.570 | 7.250 | 7.460 | 323,820 | +0.04(+0.61%) |
May 11, 2011 | 7.320 | 7.430 | 7.290 | 7.415 | 184,804 | +0.07(+0.88%) |
May 10, 2011 | 7.210 | 7.430 | 7.190 | 7.350 | 201,624 | +0.14(+1.94%) |
May 09, 2011 | 7.050 | 7.240 | 7.020 | 7.210 | 219,081 | +0.19(+2.71%) |
May 06, 2011 | 7.010 | 7.120 | 6.950 | 7.020 | 220,153 | +0.12(+1.74%) |
May 05, 2011 | 6.910 | 7.000 | 6.820 | 6.900 | 135,911 | -0.10(-1.43%) |
May 04, 2011 | 7.000 | 7.080 | 6.910 | 7.000 | 178,902 | -0.01(-0.14%) |
May 03, 2011 | 6.990 | 7.090 | 6.910 | 7.010 | 425,991 | +0.01(+0.14%) |
May 02, 2011 | 7.000 | 7.060 | 6.940 | 7.000 | 365,938 | -0.06(-0.85%) |
Apr 29, 2011 | 7.040 | 7.120 | 7.040 | 7.060 | 74,315 | +0.00(+0.00%) |
Apr 28, 2011 | 7.040 | 7.120 | 6.990 | 7.060 | 180,141 | +0.00(+0.00%) |
Apr 27, 2011 | 7.020 | 7.090 | 7.000 | 7.060 | 110,754 | +0.04(+0.57%) |
Apr 26, 2011 | 7.030 | 7.110 | 6.980 | 7.020 | 330,470 | -0.03(-0.43%) |
Apr 25, 2011 | 7.160 | 7.210 | 7.040 | 7.050 | 142,482 | -0.10(-1.40%) |
Apr 21, 2011 | 7.200 | 7.220 | 7.060 | 7.150 | 135,261 | -0.01(-0.14%) |
Apr 20, 2011 | 7.110 | 7.280 | 7.010 | 7.160 | 238,866 | +0.10(+1.42%) |
Apr 19, 2011 | 7.050 | 7.060 | 6.950 | 7.060 | 368,859 | +0.01(+0.14%) |
Apr 18, 2011 | 7.040 | 7.125 | 6.850 | 7.050 | 175,646 | -0.15(-2.08%) |
Apr 15, 2011 | 7.310 | 7.360 | 7.160 | 7.200 | 229,547 | -0.15(-2.04%) |
Apr 14, 2011 | 7.220 | 7.400 | 7.146 | 7.350 | 348,938 | +0.10(+1.38%) |
Apr 13, 2011 | 7.450 | 7.470 | 7.200 | 7.250 | 202,218 | -0.14(-1.89%) |
Apr 12, 2011 | 7.660 | 7.780 | 7.350 | 7.390 | 402,794 | -0.34(-4.40%) |
Apr 11, 2011 | 7.900 | 7.900 | 7.710 | 7.730 | 236,506 | -0.16(-2.03%) |
Apr 08, 2011 | 7.970 | 8.000 | 7.810 | 7.890 | 323,768 | -0.06(-0.75%) |
Apr 07, 2011 | 7.840 | 7.970 | 7.790 | 7.950 | 260,088 | +0.08(+1.02%) |
Apr 06, 2011 | 7.680 | 7.890 | 7.620 | 7.870 | 219,167 | +0.20(+2.61%) |
Apr 05, 2011 | 7.560 | 7.680 | 7.480 | 7.670 | 123,006 | +0.11(+1.46%) |
Apr 04, 2011 | 7.690 | 7.690 | 7.390 | 7.560 | 382,561 | -0.09(-1.18%) |
Apr 01, 2011 | 7.450 | 7.670 | 7.400 | 7.650 | 516,109 | +0.22(+2.96%) |
Mar 31, 2011 | 7.280 | 7.440 | 7.250 | 7.430 | 366,820 | +0.17(+2.34%) |
Mar 30, 2011 | 7.150 | 7.260 | 7.140 | 7.260 | 204,856 | +0.11(+1.54%) |
Mar 29, 2011 | 7.060 | 7.160 | 7.020 | 7.150 | 154,125 | +0.11(+1.56%) |
Mar 28, 2011 | 6.880 | 7.040 | 6.790 | 7.040 | 350,848 | +0.20(+2.92%) |
Mar 25, 2011 | 6.740 | 6.880 | 6.710 | 6.840 | 142,119 | +0.11(+1.63%) |
Mar 24, 2011 | 6.780 | 6.800 | 6.670 | 6.730 | 347,331 | -0.01(-0.15%) |
Mar 23, 2011 | 6.650 | 6.810 | 6.630 | 6.740 | 114,971 | +0.10(+1.51%) |
Mar 22, 2011 | 6.610 | 6.740 | 6.590 | 6.640 | 75,052 | +0.02(+0.30%) |
Mar 21, 2011 | 6.490 | 6.640 | 6.460 | 6.620 | 201,590 | +0.15(+2.32%) |
Mar 18, 2011 | 6.440 | 6.490 | 6.360 | 6.470 | 115,268 | +0.12(+1.89%) |
Mar 17, 2011 | 6.510 | 6.650 | 6.270 | 6.350 | 210,912 | -0.11(-1.70%) |
Mar 16, 2011 | 6.500 | 6.640 | 6.270 | 6.460 | 307,390 | -0.02(-0.31%) |
Mar 15, 2011 | 6.300 | 6.510 | 6.200 | 6.480 | 341,913 | -0.14(-2.11%) |
Mar 14, 2011 | 6.630 | 6.680 | 6.550 | 6.620 | 228,512 | -0.08(-1.19%) |
Mar 11, 2011 | 6.770 | 6.850 | 6.620 | 6.700 | 267,317 | -0.16(-2.33%) |
Mar 10, 2011 | 6.940 | 7.060 | 6.750 | 6.860 | 374,622 | -0.13(-1.86%) |
Mar 09, 2011 | 7.300 | 7.330 | 6.920 | 6.990 | 401,033 | -0.24(-3.32%) |
Mar 08, 2011 | 6.960 | 7.290 | 6.920 | 7.230 | 204,877 | +0.21(+2.99%) |
Mar 07, 2011 | 7.000 | 7.070 | 6.830 | 7.020 | 216,476 | +0.02(+0.29%) |
Mar 04, 2011 | 7.120 | 7.120 | 6.940 | 7.000 | 246,344 | -0.12(-1.69%) |
Mar 03, 2011 | 7.170 | 7.310 | 7.100 | 7.120 | 404,110 | -0.01(-0.14%) |
Mar 02, 2011 | 6.980 | 7.170 | 6.960 | 7.130 | 232,671 | +0.19(+2.74%) |
Mar 01, 2011 | 6.910 | 6.990 | 6.880 | 6.940 | 266,101 | +0.07(+1.02%) |
Feb 28, 2011 | 6.890 | 6.920 | 6.840 | 6.870 | 211,083 | +0.02(+0.29%) |
Feb 25, 2011 | 6.730 | 6.880 | 6.700 | 6.850 | 161,023 | +0.13(+1.93%) |
Feb 24, 2011 | 6.800 | 6.820 | 6.600 | 6.720 | 224,097 | -0.10(-1.47%) |
Feb 23, 2011 | 7.070 | 7.100 | 6.750 | 6.820 | 246,215 | -0.25(-3.54%) |
Feb 22, 2011 | 7.230 | 7.290 | 7.000 | 7.070 | 207,482 | -0.25(-3.42%) |
Feb 18, 2011 | 7.290 | 7.341 | 7.180 | 7.320 | 308,065 | +0.03(+0.41%) |
Feb 17, 2011 | 7.230 | 7.320 | 7.110 | 7.290 | 244,847 | +0.07(+0.97%) |
Feb 16, 2011 | 7.010 | 7.250 | 7.000 | 7.220 | 312,707 | +0.19(+2.70%) |
Feb 15, 2011 | 7.080 | 7.090 | 7.000 | 7.030 | 117,076 | -0.11(-1.54%) |
Feb 14, 2011 | 6.920 | 7.150 | 6.910 | 7.140 | 293,735 | +0.19(+2.73%) |
Feb 11, 2011 | 7.150 | 7.220 | 6.930 | 6.950 | 246,613 | -0.25(-3.47%) |
Feb 10, 2011 | 7.090 | 7.230 | 7.090 | 7.200 | 889,134 | +0.06(+0.84%) |
Feb 09, 2011 | 7.220 | 7.250 | 7.110 | 7.140 | 381,336 | -0.08(-1.11%) |
Feb 08, 2011 | 7.210 | 7.330 | 7.170 | 7.220 | 124,863 | +0.02(+0.28%) |
Feb 07, 2011 | 7.080 | 7.240 | 7.080 | 7.200 | 240,268 | +0.14(+1.98%) |
Feb 04, 2011 | 7.420 | 7.520 | 6.950 | 7.060 | 337,164 | +0.12(+1.73%) |
Feb 03, 2011 | 6.720 | 6.950 | 6.570 | 6.940 | 926,048 | +0.23(+3.43%) |
Feb 02, 2011 | 7.330 | 7.330 | 6.570 | 6.710 | 764,804 | -0.66(-8.96%) |
Feb 01, 2011 | 7.330 | 7.460 | 7.290 | 7.370 | 247,877 | +0.02(+0.27%) |
Jan 31, 2011 | 7.100 | 7.440 | 6.900 | 7.350 | 656,742 | +0.30(+4.26%) |
Jan 28, 2011 | 7.380 | 7.410 | 7.030 | 7.050 | 266,817 | -0.40(-5.31%) |
Jan 27, 2011 | 7.470 | 7.660 | 7.330 | 7.445 | 186,574 | -0.04(-0.60%) |
Jan 26, 2011 | 7.400 | 7.590 | 7.300 | 7.490 | 262,315 | +0.08(+1.08%) |
Jan 25, 2011 | 7.390 | 7.520 | 7.210 | 7.410 | 488,928 | -0.16(-2.11%) |
Jan 24, 2011 | 7.690 | 7.690 | 7.350 | 7.570 | 320,503 | -0.12(-1.56%) |
Jan 21, 2011 | 7.560 | 7.720 | 7.500 | 7.690 | 164,418 | +0.14(+1.85%) |
Jan 20, 2011 | 7.610 | 7.700 | 7.400 | 7.550 | 504,587 | -0.28(-3.58%) |
Jan 19, 2011 | 8.160 | 8.250 | 7.780 | 7.830 | 417,666 | -0.37(-4.51%) |
Jan 18, 2011 | 8.450 | 8.470 | 8.090 | 8.200 | 446,023 | -0.22(-2.61%) |
Jan 14, 2011 | 8.430 | 8.500 | 8.290 | 8.420 | 177,051 | -0.02(-0.24%) |
Jan 13, 2011 | 8.430 | 8.470 | 8.240 | 8.440 | 179,948 | +0.01(+0.12%) |
Jan 12, 2011 | 8.430 | 8.490 | 8.300 | 8.430 | 237,317 | +0.04(+0.48%) |
Jan 11, 2011 | 8.110 | 8.530 | 8.060 | 8.390 | 572,001 | +0.35(+4.35%) |
Jan 10, 2011 | 8.180 | 8.240 | 8.040 | 8.040 | 170,983 | -0.14(-1.71%) |
Jan 07, 2011 | 7.950 | 8.180 | 7.850 | 8.180 | 192,387 | +0.30(+3.81%) |
Jan 06, 2011 | 8.020 | 8.190 | 7.880 | 7.880 | 305,358 | -0.10(-1.25%) |
Jan 05, 2011 | 7.670 | 8.080 | 7.660 | 7.980 | 509,781 | +0.37(+4.86%) |
Jan 04, 2011 | 7.750 | 7.829 | 7.530 | 7.610 | 309,373 | -0.11(-1.42%) |
Jan 03, 2011 | 7.860 | 7.970 | 7.690 | 7.720 | 207,162 | -0.10(-1.28%) |
Dec 31, 2010 | 7.760 | 7.940 | 7.760 | 7.820 | 111,287 | +0.07(+0.90%) |
Dec 30, 2010 | 7.910 | 7.970 | 7.690 | 7.750 | 357,035 | -0.15(-1.90%) |
Dec 29, 2010 | 8.000 | 8.100 | 7.850 | 7.900 | 217,607 | -0.07(-0.88%) |
Dec 28, 2010 | 8.050 | 8.130 | 7.900 | 7.970 | 248,525 | -0.09(-1.12%) |
Dec 27, 2010 | 7.930 | 8.100 | 7.930 | 8.060 | 91,400 | +0.13(+1.64%) |
Dec 23, 2010 | 8.070 | 8.130 | 7.880 | 7.930 | 361,379 | -0.15(-1.86%) |
Dec 22, 2010 | 8.060 | 8.270 | 7.610 | 8.080 | 1,183,705 | -0.38(-4.49%) |
Dec 21, 2010 | 8.750 | 8.830 | 8.250 | 8.460 | 903,903 | -0.25(-2.87%) |
Dec 20, 2010 | 8.250 | 8.720 | 8.240 | 8.710 | 791,581 | +0.51(+6.22%) |
Dec 17, 2010 | 8.090 | 8.220 | 8.000 | 8.200 | 485,747 | +0.16(+1.99%) |
Dec 16, 2010 | 8.000 | 8.170 | 7.995 | 8.040 | 599,417 | +0.07(+0.88%) |
Dec 15, 2010 | 7.800 | 7.970 | 7.720 | 7.970 | 368,760 | +0.21(+2.71%) |
Dec 14, 2010 | 7.740 | 7.780 | 7.690 | 7.760 | 306,019 | +0.02(+0.26%) |
Dec 13, 2010 | 7.550 | 7.760 | 7.500 | 7.740 | 380,280 | +0.22(+2.93%) |
Dec 10, 2010 | 7.490 | 7.580 | 7.470 | 7.520 | 149,576 | +0.01(+0.13%) |
Dec 09, 2010 | 7.280 | 7.660 | 7.220 | 7.510 | 428,566 | +0.25(+3.44%) |
Dec 08, 2010 | 7.150 | 7.290 | 7.140 | 7.260 | 186,278 | +0.09(+1.26%) |
Dec 07, 2010 | 7.270 | 7.330 | 7.170 | 7.170 | 155,568 | -0.03(-0.42%) |
Dec 06, 2010 | 7.110 | 7.390 | 7.110 | 7.200 | 344,395 | +0.05(+0.70%) |
Dec 03, 2010 | 6.920 | 7.170 | 6.920 | 7.150 | 335,722 | +0.18(+2.58%) |
Dec 02, 2010 | 6.930 | 7.000 | 6.900 | 6.970 | 170,189 | +0.02(+0.29%) |
Dec 01, 2010 | 7.000 | 7.090 | 6.910 | 6.950 | 371,995 | +0.02(+0.29%) |
Nov 30, 2010 | 6.720 | 6.930 | 6.720 | 6.930 | 297,932 | +0.11(+1.61%) |
Nov 29, 2010 | 6.970 | 6.980 | 6.750 | 6.820 | 212,207 | -0.18(-2.57%) |
Nov 26, 2010 | 6.860 | 7.000 | 6.850 | 7.000 | 103,094 | +0.02(+0.29%) |
Nov 24, 2010 | 6.630 | 6.980 | 6.980 | 6.980 | 425,375 | +0.40(+6.08%) |
Nov 23, 2010 | 6.620 | 6.780 | 6.550 | 6.580 | 341,717 | -0.12(-1.79%) |
Nov 22, 2010 | 6.770 | 6.890 | 6.621 | 6.700 | 320,285 | -0.07(-1.03%) |
Nov 19, 2010 | 6.980 | 6.980 | 6.740 | 6.770 | 257,239 | -0.14(-2.03%) |
Nov 18, 2010 | 6.750 | 6.980 | 6.740 | 6.910 | 235,195 | +0.23(+3.44%) |
Nov 17, 2010 | 6.900 | 6.930 | 6.590 | 6.680 | 386,486 | -0.21(-3.05%) |
Nov 16, 2010 | 6.880 | 7.030 | 6.730 | 6.890 | 439,308 | +0.00(+0.00%) |
Nov 15, 2010 | 6.690 | 7.160 | 6.690 | 6.890 | 567,750 | +0.23(+3.45%) |
Nov 12, 2010 | 6.970 | 6.990 | 6.550 | 6.660 | 789,523 | -0.37(-5.26%) |
Nov 11, 2010 | 7.360 | 7.490 | 6.910 | 7.030 | 1,160,913 | -0.46(-6.14%) |
Nov 10, 2010 | 7.500 | 7.510 | 7.260 | 7.490 | 780,785 | +0.10(+1.35%) |
Nov 09, 2010 | 7.440 | 7.520 | 7.250 | 7.390 | 768,173 | +0.06(+0.82%) |
Nov 08, 2010 | 7.300 | 7.600 | 7.120 | 7.330 | 672,076 | +0.14(+1.95%) |
Nov 05, 2010 | 7.110 | 7.350 | 7.100 | 7.190 | 677,982 | +0.10(+1.41%) |
Nov 04, 2010 | 6.900 | 7.250 | 6.900 | 7.090 | 1,023,617 | +0.24(+3.50%) |
Nov 03, 2010 | 6.660 | 6.870 | 6.627 | 6.850 | 528,927 | +0.24(+3.63%) |
Nov 02, 2010 | 6.610 | 6.690 | 6.510 | 6.610 | 478,066 | +0.11(+1.69%) |
Nov 01, 2010 | 6.540 | 6.650 | 6.490 | 6.500 | 450,543 | +0.04(+0.62%) |
Oct 29, 2010 | 6.330 | 6.710 | 6.320 | 6.460 | 515,367 | +0.14(+2.22%) |
Oct 28, 2010 | 6.300 | 6.340 | 6.240 | 6.320 | 235,390 | +0.05(+0.80%) |
Oct 27, 2010 | 6.280 | 6.300 | 6.200 | 6.270 | 359,217 | -0.03(-0.48%) |
Oct 25, 2010 | 6.180 | 6.330 | 6.180 | 6.300 | 525,191 | +0.09(+1.45%) |
Oct 22, 2010 | 6.120 | 6.250 | 6.070 | 6.210 | 370,033 | +0.13(+2.14%) |
Oct 21, 2010 | 6.230 | 6.250 | 6.000 | 6.080 | 262,917 | -0.10(-1.62%) |
Oct 20, 2010 | 6.080 | 6.230 | 6.040 | 6.180 | 403,992 | +0.19(+3.17%) |
Oct 19, 2010 | 5.930 | 6.030 | 5.900 | 5.990 | 382,990 | +0.06(+1.01%) |
Oct 18, 2010 | 5.870 | 6.020 | 5.850 | 5.930 | 245,733 | +0.02(+0.34%) |
Oct 15, 2010 | 5.940 | 6.000 | 5.880 | 5.910 | 244,954 | -0.01(-0.17%) |
Oct 14, 2010 | 6.000 | 6.030 | 5.920 | 5.920 | 362,686 | -0.05(-0.84%) |
Oct 13, 2010 | 5.850 | 6.110 | 5.840 | 5.970 | 714,279 | +0.16(+2.75%) |
Oct 12, 2010 | 6.260 | 6.260 | 5.810 | 5.810 | 621,285 | -0.48(-7.63%) |
Oct 11, 2010 | 6.240 | 6.330 | 6.180 | 6.290 | 115,528 | +0.09(+1.45%) |
Oct 08, 2010 | 6.180 | 6.340 | 6.180 | 6.200 | 317,227 | +0.01(+0.16%) |
Oct 07, 2010 | 6.350 | 6.380 | 6.160 | 6.190 | 154,275 | -0.09(-1.43%) |
Oct 06, 2010 | 6.110 | 6.300 | 6.080 | 6.280 | 497,140 | +0.04(+0.64%) |
Oct 05, 2010 | 6.200 | 6.280 | 5.990 | 6.240 | 349,267 | +0.08(+1.30%) |
Oct 04, 2010 | 6.200 | 6.310 | 6.090 | 6.160 | 548,372 | -0.10(-1.60%) |
Oct 01, 2010 | 6.150 | 6.300 | 6.150 | 6.260 | 563,150 | +0.17(+2.79%) |
Sep 30, 2010 | 5.890 | 6.200 | 5.890 | 6.090 | 688,982 | +0.23(+3.92%) |
Sep 29, 2010 | 5.770 | 5.900 | 5.770 | 5.860 | 284,560 | +0.05(+0.86%) |
Sep 28, 2010 | 5.830 | 5.870 | 5.771 | 5.810 | 307,055 | +0.02(+0.35%) |
Sep 27, 2010 | 5.810 | 5.830 | 5.770 | 5.790 | 235,379 | +0.03(+0.52%) |
Sep 24, 2010 | 5.670 | 5.780 | 5.670 | 5.760 | 109,109 | +0.02(+0.35%) |
Sep 23, 2010 | 5.760 | 5.800 | 5.700 | 5.740 | 102,269 | -0.03(-0.52%) |
Sep 22, 2010 | 5.830 | 5.880 | 5.770 | 5.770 | 171,074 | -0.05(-0.86%) |
Sep 21, 2010 | 5.870 | 5.870 | 5.750 | 5.820 | 193,817 | -0.01(-0.17%) |
Sep 20, 2010 | 5.730 | 5.860 | 5.730 | 5.830 | 174,166 | +0.11(+1.92%) |
Sep 17, 2010 | 5.840 | 5.860 | 5.720 | 5.720 | 107,479 | -0.18(-3.05%) |
Sep 15, 2010 | 5.820 | 5.910 | 5.750 | 5.900 | 277,415 | +0.07(+1.20%) |
Sep 14, 2010 | 5.830 | 5.890 | 5.770 | 5.830 | 185,860 | -0.03(-0.51%) |
Sep 13, 2010 | 5.800 | 5.860 | 5.770 | 5.860 | 163,219 | +0.11(+1.91%) |
Sep 10, 2010 | 5.830 | 5.880 | 5.740 | 5.750 | 144,358 | -0.08(-1.37%) |
Sep 09, 2010 | 5.850 | 5.870 | 5.780 | 5.830 | 243,653 | +0.02(+0.34%) |
Sep 08, 2010 | 5.760 | 5.890 | 5.760 | 5.810 | 124,179 | -0.04(-0.68%) |
Sep 07, 2010 | 5.880 | 5.890 | 5.800 | 5.850 | 344,463 | +0.00(+0.00%) |
Sep 03, 2010 | 5.810 | 5.880 | 5.750 | 5.850 | 286,992 | +0.09(+1.56%) |
Sep 02, 2010 | 5.680 | 5.800 | 5.670 | 5.760 | 189,059 | +0.04(+0.70%) |
Sep 01, 2010 | 5.280 | 5.750 | 5.250 | 5.720 | 503,357 | +0.48(+9.16%) |
Aug 31, 2010 | 5.250 | 5.310 | 5.170 | 5.240 | 239,373 | +0.02(+0.38%) |
Aug 30, 2010 | 5.330 | 5.380 | 5.180 | 5.220 | 151,211 | -0.16(-2.97%) |
Aug 27, 2010 | 5.210 | 5.400 | 5.200 | 5.380 | 277,210 | +0.19(+3.66%) |
Aug 26, 2010 | 5.410 | 5.410 | 5.150 | 5.190 | 435,162 | -0.16(-2.99%) |
Aug 25, 2010 | 5.590 | 5.590 | 5.300 | 5.350 | 250,898 | -0.26(-4.63%) |
Aug 24, 2010 | 5.690 | 5.690 | 5.510 | 5.610 | 139,908 | -0.13(-2.26%) |
Aug 23, 2010 | 5.570 | 5.800 | 5.570 | 5.740 | 174,164 | +0.17(+3.05%) |
Aug 20, 2010 | 5.730 | 5.770 | 5.380 | 5.570 | 295,739 | -0.31(-5.27%) |
Aug 19, 2010 | 5.970 | 5.980 | 5.760 | 5.880 | 318,252 | -0.09(-1.51%) |
Aug 18, 2010 | 5.760 | 6.020 | 5.750 | 5.970 | 480,554 | +0.20(+3.47%) |
Aug 17, 2010 | 5.790 | 5.830 | 5.640 | 5.770 | 446,100 | +0.09(+1.58%) |
Aug 16, 2010 | 5.640 | 5.760 | 5.490 | 5.680 | 560,770 | +0.06(+1.07%) |
Aug 13, 2010 | 5.530 | 5.630 | 5.480 | 5.620 | 305,598 | +0.03(+0.54%) |
Aug 12, 2010 | 5.260 | 5.680 | 5.150 | 5.590 | 641,180 | +0.29(+5.47%) |
Aug 11, 2010 | 5.750 | 5.840 | 5.290 | 5.300 | 1,016,395 | -0.31(-5.53%) |
Aug 10, 2010 | 5.770 | 5.770 | 5.500 | 5.610 | 579,989 | -0.01(-0.18%) |
Aug 09, 2010 | 5.570 | 5.640 | 5.340 | 5.620 | 418,627 | +0.12(+2.18%) |
Aug 06, 2010 | 5.290 | 5.610 | 5.240 | 5.500 | 609,958 | +0.19(+3.58%) |
Aug 05, 2010 | 5.400 | 5.400 | 5.280 | 5.310 | 206,569 | -0.09(-1.67%) |
Aug 04, 2010 | 5.410 | 5.490 | 5.300 | 5.400 | 605,214 | +0.00(+0.00%) |
Aug 03, 2010 | 5.120 | 5.490 | 5.120 | 5.400 | 885,100 | +0.34(+6.72%) |
Aug 02, 2010 | 5.090 | 5.130 | 5.022 | 5.060 | 129,120 | +0.03(+0.60%) |
Jul 30, 2010 | 5.030 | 5.100 | 5.000 | 5.030 | 101,013 | -0.04(-0.79%) |
Jul 29, 2010 | 5.070 | 5.160 | 5.030 | 5.070 | 439,969 | +0.02(+0.40%) |
Jul 28, 2010 | 5.040 | 5.090 | 4.950 | 5.050 | 87,302 | +0.04(+0.80%) |
Jul 27, 2010 | 5.100 | 5.150 | 5.000 | 5.010 | 144,363 | -0.09(-1.76%) |
Jul 26, 2010 | 5.040 | 5.100 | 4.980 | 5.100 | 162,825 | +0.06(+1.19%) |
Jul 23, 2010 | 4.920 | 5.070 | 4.920 | 5.040 | 174,631 | +0.12(+2.44%) |
Jul 22, 2010 | 4.850 | 5.020 | 4.850 | 4.920 | 554,698 | +0.12(+2.50%) |
Jul 21, 2010 | 4.870 | 4.880 | 4.800 | 4.800 | 102,561 | -0.07(-1.44%) |
Jul 20, 2010 | 4.550 | 4.890 | 4.530 | 4.870 | 291,218 | +0.29(+6.33%) |
Jul 19, 2010 | 4.480 | 4.580 | 4.460 | 4.580 | 135,955 | +0.07(+1.55%) |
Jul 16, 2010 | 4.520 | 4.550 | 4.490 | 4.510 | 57,030 | -0.05(-1.10%) |
Jul 15, 2010 | 4.640 | 4.670 | 4.520 | 4.560 | 183,371 | -0.11(-2.36%) |
Jul 14, 2010 | 4.800 | 4.840 | 4.620 | 4.670 | 255,577 | -0.02(-0.43%) |
Jul 13, 2010 | 4.460 | 4.720 | 4.400 | 4.690 | 267,092 | +0.32(+7.32%) |
Jul 12, 2010 | 4.450 | 4.500 | 3.980 | 4.370 | 123,412 | -0.12(-2.67%) |
Jul 09, 2010 | 4.410 | 4.500 | 4.310 | 4.490 | 105,219 | +0.05(+1.13%) |
Jul 08, 2010 | 4.320 | 4.470 | 4.210 | 4.440 | 88,246 | +0.19(+4.47%) |
Jul 07, 2010 | 4.000 | 4.280 | 4.000 | 4.250 | 198,731 | +0.23(+5.72%) |
Jul 06, 2010 | 4.070 | 4.220 | 4.020 | 4.020 | 198,545 | -0.15(-3.60%) |
Jul 02, 2010 | 4.310 | 4.350 | 4.170 | 4.170 | 155,091 | -0.09(-2.11%) |
Jul 01, 2010 | 4.400 | 4.510 | 4.150 | 4.260 | 148,480 | -0.12(-2.74%) |
Jun 30, 2010 | 4.360 | 4.520 | 4.280 | 4.380 | 232,084 | +0.06(+1.39%) |
Jun 29, 2010 | 4.660 | 4.720 | 4.310 | 4.320 | 176,228 | -0.47(-9.81%) |
Jun 25, 2010 | 4.800 | 4.810 | 4.730 | 4.790 | 141,123 | -0.03(-0.62%) |
Jun 24, 2010 | 4.750 | 4.890 | 4.680 | 4.820 | 443,961 | +0.11(+2.34%) |
Jun 23, 2010 | 4.750 | 4.780 | 4.550 | 4.710 | 466,109 | -0.07(-1.46%) |
Jun 22, 2010 | 4.650 | 4.820 | 4.650 | 4.780 | 478,755 | +0.15(+3.24%) |
Jun 21, 2010 | 4.940 | 4.940 | 4.590 | 4.630 | 401,148 | -0.26(-5.32%) |
Jun 18, 2010 | 4.980 | 5.050 | 4.790 | 4.890 | 362,993 | -0.16(-3.17%) |
Jun 17, 2010 | 5.190 | 5.190 | 4.950 | 5.050 | 298,689 | -0.08(-1.56%) |
Jun 16, 2010 | 5.120 | 5.160 | 5.060 | 5.130 | 115,064 | -0.03(-0.58%) |
Jun 15, 2010 | 5.180 | 5.210 | 5.060 | 5.160 | 367,188 | +0.13(+2.58%) |
Jun 14, 2010 | 5.150 | 5.230 | 5.000 | 5.030 | 279,507 | -0.02(-0.40%) |
Jun 11, 2010 | 4.910 | 5.170 | 4.880 | 5.050 | 336,456 | +0.10(+2.02%) |
Jun 10, 2010 | 4.890 | 4.990 | 4.830 | 4.950 | 174,350 | +0.15(+3.13%) |
Jun 09, 2010 | 4.760 | 4.880 | 4.740 | 4.800 | 181,763 | +0.05(+1.05%) |
Jun 08, 2010 | 4.750 | 4.890 | 4.680 | 4.750 | 251,798 | +0.00(+0.00%) |
Jun 07, 2010 | 4.800 | 4.890 | 4.730 | 4.750 | 209,733 | +0.00(+0.00%) |
Jun 04, 2010 | 4.790 | 4.860 | 4.710 | 4.750 | 163,437 | -0.17(-3.46%) |
Jun 03, 2010 | 4.920 | 4.970 | 4.760 | 4.920 | 230,465 | +0.05(+1.03%) |
Jun 02, 2010 | 4.990 | 5.090 | 4.810 | 4.870 | 395,966 | -0.12(-2.40%) |