Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 14.00 | 14.14 | 13.89 | 13.98 | 36,153 | -0.04(-0.29%) |
Mar 30, 2011 | 14.02 | 14.10 | 13.83 | 14.02 | 24,729 | +0.14(+1.01%) |
Mar 29, 2011 | 13.44 | 14.15 | 13.43 | 13.88 | 124,038 | +0.46(+3.43%) |
Mar 28, 2011 | 13.75 | 13.79 | 13.25 | 13.42 | 78,492 | -0.49(-3.52%) |
Mar 25, 2011 | 14.07 | 14.16 | 13.86 | 13.91 | 46,210 | -0.16(-1.14%) |
Mar 24, 2011 | 14.02 | 14.19 | 13.92 | 14.07 | 65,229 | +0.05(+0.36%) |
Mar 23, 2011 | 13.97 | 14.02 | 13.85 | 14.02 | 39,024 | +0.07(+0.50%) |
Mar 22, 2011 | 13.82 | 13.99 | 13.62 | 13.95 | 30,063 | +0.17(+1.23%) |
Mar 21, 2011 | 13.79 | 13.79 | 13.62 | 13.78 | 56,536 | +0.12(+0.88%) |
Mar 18, 2011 | 13.71 | 13.73 | 13.50 | 13.66 | 88,888 | +0.12(+0.89%) |
Mar 17, 2011 | 13.73 | 13.73 | 13.50 | 13.54 | 55,936 | -0.05(-0.37%) |
Mar 16, 2011 | 13.65 | 13.69 | 13.54 | 13.59 | 32,780 | -0.06(-0.44%) |
Mar 15, 2011 | 13.84 | 13.84 | 13.35 | 13.65 | 33,706 | -0.03(-0.22%) |
Mar 14, 2011 | 14.00 | 14.00 | 13.50 | 13.68 | 34,524 | -0.32(-2.29%) |
Mar 11, 2011 | 13.53 | 14.18 | 13.52 | 14.00 | 63,746 | +0.52(+3.86%) |
Mar 10, 2011 | 13.50 | 13.94 | 13.40 | 13.48 | 22,944 | -0.05(-0.37%) |
Mar 09, 2011 | 13.50 | 13.61 | 13.33 | 13.53 | 114,415 | -0.04(-0.29%) |
Mar 08, 2011 | 13.16 | 13.87 | 13.00 | 13.57 | 82,756 | +0.11(+0.82%) |
Mar 07, 2011 | 14.11 | 14.23 | 13.40 | 13.46 | 84,865 | -0.64(-4.54%) |
Mar 04, 2011 | 14.21 | 14.23 | 13.89 | 14.10 | 15,628 | -0.10(-0.70%) |
Mar 03, 2011 | 14.23 | 14.23 | 13.43 | 14.20 | 44,976 | +0.10(+0.71%) |
Mar 02, 2011 | 14.15 | 14.25 | 14.00 | 14.10 | 52,635 | -0.07(-0.49%) |
Mar 01, 2011 | 14.26 | 14.28 | 14.00 | 14.17 | 40,104 | -0.08(-0.56%) |
Feb 28, 2011 | 14.10 | 14.30 | 14.00 | 14.25 | 42,074 | +0.15(+1.06%) |
Feb 25, 2011 | 14.00 | 14.10 | 13.90 | 14.10 | 36,004 | +0.10(+0.71%) |
Feb 24, 2011 | 13.84 | 14.06 | 13.76 | 14.00 | 64,110 | +0.24(+1.74%) |
Feb 23, 2011 | 14.29 | 14.29 | 13.35 | 13.76 | 94,811 | -0.55(-3.84%) |
Feb 22, 2011 | 14.49 | 14.59 | 14.19 | 14.31 | 44,959 | -0.29(-1.99%) |
Feb 18, 2011 | 14.10 | 14.71 | 14.01 | 14.60 | 106,509 | +0.51(+3.62%) |
Feb 17, 2011 | 14.87 | 14.87 | 13.65 | 14.09 | 282,417 | -0.78(-5.25%) |
Feb 16, 2011 | 14.73 | 14.94 | 14.72 | 14.87 | 162,011 | +0.12(+0.81%) |
Feb 15, 2011 | 14.80 | 14.89 | 14.71 | 14.75 | 60,247 | -0.05(-0.34%) |
Feb 14, 2011 | 14.75 | 14.99 | 14.73 | 14.80 | 234,957 | +0.10(+0.68%) |
Feb 11, 2011 | 14.54 | 14.80 | 14.45 | 14.70 | 64,550 | +0.24(+1.66%) |
Feb 10, 2011 | 14.22 | 14.54 | 14.12 | 14.46 | 43,849 | +0.16(+1.12%) |
Feb 09, 2011 | 14.85 | 14.85 | 14.20 | 14.30 | 50,504 | -0.35(-2.39%) |
Feb 08, 2011 | 14.75 | 14.91 | 14.54 | 14.65 | 129,543 | -0.15(-1.01%) |
Feb 07, 2011 | 14.89 | 14.99 | 14.46 | 14.80 | 251,363 | +0.27(+1.86%) |
Feb 04, 2011 | 14.63 | 14.71 | 14.39 | 14.53 | 31,147 | -0.08(-0.55%) |
Feb 03, 2011 | 14.60 | 14.65 | 14.41 | 14.61 | 25,722 | +0.00(+0.00%) |
Feb 02, 2011 | 14.49 | 14.75 | 14.29 | 14.61 | 40,887 | +0.03(+0.21%) |
Feb 01, 2011 | 14.45 | 14.82 | 13.73 | 14.58 | 56,370 | +0.18(+1.25%) |
Jan 31, 2011 | 14.35 | 14.50 | 14.00 | 14.40 | 34,368 | +0.07(+0.49%) |
Jan 28, 2011 | 14.65 | 14.83 | 14.23 | 14.33 | 58,480 | -0.32(-2.18%) |
Jan 27, 2011 | 14.86 | 14.92 | 14.65 | 14.65 | 59,482 | -0.12(-0.81%) |
Jan 26, 2011 | 14.89 | 15.00 | 14.50 | 14.77 | 113,326 | -0.05(-0.34%) |
Jan 25, 2011 | 14.63 | 14.90 | 14.51 | 14.82 | 46,915 | +0.16(+1.09%) |
Jan 24, 2011 | 14.93 | 15.07 | 14.50 | 14.66 | 40,801 | -0.18(-1.21%) |
Jan 21, 2011 | 14.52 | 15.09 | 14.47 | 14.84 | 59,969 | +0.31(+2.13%) |
Jan 20, 2011 | 14.76 | 14.76 | 14.05 | 14.53 | 83,002 | -0.32(-2.15%) |
Jan 19, 2011 | 15.09 | 15.10 | 14.71 | 14.85 | 129,564 | -0.19(-1.23%) |
Jan 18, 2011 | 14.91 | 15.10 | 14.34 | 15.04 | 180,755 | +0.36(+2.42%) |
Jan 14, 2011 | 14.27 | 14.91 | 14.17 | 14.68 | 211,430 | +0.41(+2.87%) |
Jan 13, 2011 | 14.40 | 14.46 | 13.69 | 14.27 | 144,135 | -0.06(-0.42%) |
Jan 12, 2011 | 13.95 | 14.33 | 13.11 | 14.33 | 365,956 | -0.03(-0.21%) |
Jan 11, 2011 | 13.09 | 14.94 | 13.00 | 14.36 | 458,910 | +1.36(+10.46%) |
Jan 10, 2011 | 12.56 | 13.25 | 12.35 | 13.00 | 61,036 | +0.35(+2.77%) |
Jan 07, 2011 | 12.97 | 12.97 | 12.61 | 12.65 | 31,913 | -0.33(-2.54%) |
Jan 06, 2011 | 13.15 | 13.15 | 12.82 | 12.98 | 19,890 | -0.09(-0.69%) |
Jan 05, 2011 | 13.01 | 13.24 | 12.71 | 13.07 | 49,987 | +0.02(+0.15%) |
Jan 04, 2011 | 13.07 | 13.41 | 12.50 | 13.05 | 80,472 | +0.06(+0.46%) |
Jan 03, 2011 | 13.16 | 13.71 | 12.89 | 12.99 | 67,487 | -0.05(-0.38%) |
Dec 31, 2010 | 12.68 | 13.11 | 12.65 | 13.04 | 39,789 | +0.29(+2.27%) |
Dec 30, 2010 | 12.60 | 13.04 | 12.60 | 12.75 | 40,947 | +0.19(+1.51%) |
Dec 29, 2010 | 12.47 | 12.60 | 12.40 | 12.56 | 12,364 | +0.16(+1.29%) |
Dec 28, 2010 | 12.36 | 12.67 | 12.31 | 12.40 | 13,596 | +0.09(+0.73%) |
Dec 27, 2010 | 12.09 | 12.33 | 11.80 | 12.31 | 23,137 | +0.12(+0.98%) |
Dec 23, 2010 | 12.10 | 12.23 | 11.70 | 12.19 | 37,903 | -0.13(-1.06%) |
Dec 22, 2010 | 12.41 | 12.61 | 12.09 | 12.32 | 20,013 | -0.03(-0.24%) |
Dec 21, 2010 | 12.35 | 12.43 | 12.04 | 12.35 | 33,902 | -0.02(-0.16%) |
Dec 20, 2010 | 12.29 | 12.52 | 12.20 | 12.37 | 34,252 | +0.13(+1.06%) |
Dec 17, 2010 | 12.32 | 12.32 | 12.04 | 12.24 | 55,467 | -0.08(-0.65%) |
Dec 16, 2010 | 12.67 | 12.67 | 11.87 | 12.32 | 48,064 | -0.15(-1.20%) |
Dec 15, 2010 | 12.37 | 12.49 | 12.00 | 12.47 | 42,348 | +0.13(+1.05%) |
Dec 14, 2010 | 12.60 | 12.60 | 12.19 | 12.34 | 35,412 | -0.33(-2.60%) |
Dec 13, 2010 | 12.64 | 12.73 | 12.30 | 12.67 | 36,818 | +0.00(+0.00%) |
Dec 10, 2010 | 12.74 | 12.80 | 12.52 | 12.67 | 26,194 | -0.02(-0.16%) |
Dec 09, 2010 | 12.65 | 12.98 | 12.44 | 12.69 | 48,073 | -0.09(-0.70%) |
Dec 08, 2010 | 12.70 | 12.79 | 12.64 | 12.78 | 82,570 | +0.08(+0.63%) |
Dec 07, 2010 | 12.50 | 12.85 | 12.50 | 12.70 | 108,826 | +0.36(+2.92%) |
Dec 06, 2010 | 11.90 | 12.47 | 11.90 | 12.34 | 109,869 | +0.54(+4.58%) |
Dec 03, 2010 | 11.65 | 12.00 | 11.58 | 11.80 | 62,410 | +0.12(+1.03%) |
Dec 02, 2010 | 12.12 | 12.34 | 11.56 | 11.68 | 94,220 | -0.37(-3.07%) |
Dec 01, 2010 | 12.15 | 12.15 | 11.50 | 12.05 | 80,390 | -0.12(-0.99%) |
Nov 30, 2010 | 11.99 | 12.32 | 11.70 | 12.17 | 42,604 | +0.05(+0.41%) |
Nov 29, 2010 | 12.67 | 12.74 | 11.80 | 12.12 | 97,532 | -0.52(-4.11%) |
Nov 26, 2010 | 12.65 | 12.73 | 12.41 | 12.64 | 24,740 | -0.03(-0.24%) |
Nov 24, 2010 | 12.70 | 12.67 | 12.67 | 12.67 | 44,122 | +0.10(+0.80%) |
Nov 23, 2010 | 12.59 | 12.70 | 12.14 | 12.57 | 56,712 | -0.01(-0.08%) |
Nov 22, 2010 | 12.89 | 12.96 | 12.52 | 12.58 | 46,132 | -0.03(-0.24%) |
Nov 19, 2010 | 12.63 | 12.94 | 12.50 | 12.61 | 47,628 | +0.04(+0.36%) |
Nov 18, 2010 | 12.67 | 12.69 | 12.43 | 12.56 | 46,568 | -0.04(-0.36%) |
Nov 17, 2010 | 12.66 | 12.99 | 12.55 | 12.61 | 57,757 | +0.08(+0.64%) |
Nov 16, 2010 | 12.99 | 13.15 | 12.22 | 12.53 | 198,670 | -0.35(-2.72%) |
Nov 15, 2010 | 11.99 | 12.92 | 11.96 | 12.88 | 127,804 | +0.94(+7.87%) |
Nov 12, 2010 | 11.95 | 11.97 | 11.80 | 11.94 | 50,681 | -0.01(-0.08%) |
Nov 11, 2010 | 11.64 | 11.98 | 11.63 | 11.95 | 68,283 | +0.31(+2.66%) |
Nov 10, 2010 | 11.64 | 11.70 | 11.27 | 11.64 | 50,261 | +0.05(+0.43%) |
Nov 09, 2010 | 11.25 | 11.61 | 11.21 | 11.59 | 60,494 | +0.33(+2.93%) |
Nov 08, 2010 | 11.36 | 11.45 | 11.00 | 11.26 | 85,617 | -0.01(-0.09%) |
Nov 05, 2010 | 11.23 | 11.50 | 11.07 | 11.27 | 121,124 | +0.15(+1.35%) |
Nov 04, 2010 | 11.34 | 11.38 | 11.05 | 11.12 | 67,959 | +0.07(+0.63%) |
Nov 03, 2010 | 10.96 | 11.19 | 10.60 | 11.05 | 83,016 | +0.24(+2.22%) |
Nov 02, 2010 | 10.44 | 11.10 | 10.37 | 10.81 | 70,523 | +0.51(+4.95%) |
Nov 01, 2010 | 10.16 | 10.44 | 10.16 | 10.30 | 50,792 | +0.19(+1.88%) |
Oct 29, 2010 | 9.850 | 10.20 | 9.850 | 10.11 | 40,679 | +0.27(+2.74%) |
Oct 28, 2010 | 10.00 | 10.00 | 9.840 | 9.840 | 43,902 | -0.01(-0.10%) |
Oct 27, 2010 | 9.720 | 10.15 | 9.600 | 9.850 | 38,411 | +0.29(+3.03%) |
Oct 25, 2010 | 9.650 | 9.650 | 9.400 | 9.560 | 42,477 | -0.12(-1.24%) |
Oct 22, 2010 | 9.700 | 9.810 | 9.510 | 9.680 | 41,292 | +0.18(+1.89%) |
Oct 21, 2010 | 9.480 | 9.620 | 9.400 | 9.500 | 45,804 | +0.11(+1.17%) |
Oct 20, 2010 | 9.190 | 9.550 | 9.150 | 9.390 | 49,422 | +0.28(+3.07%) |
Oct 19, 2010 | 9.190 | 9.260 | 9.100 | 9.110 | 29,158 | -0.04(-0.44%) |
Oct 18, 2010 | 9.200 | 9.250 | 9.150 | 9.150 | 89,769 | -0.02(-0.22%) |
Oct 15, 2010 | 9.320 | 9.320 | 9.120 | 9.170 | 18,375 | -0.03(-0.33%) |
Oct 14, 2010 | 9.160 | 9.350 | 9.160 | 9.200 | 14,499 | -0.02(-0.22%) |
Oct 13, 2010 | 9.350 | 9.350 | 9.210 | 9.220 | 20,000 | -0.13(-1.39%) |
Oct 12, 2010 | 9.310 | 9.410 | 9.250 | 9.350 | 70,005 | +0.15(+1.63%) |
Oct 11, 2010 | 9.130 | 9.290 | 9.120 | 9.200 | 14,241 | +0.07(+0.77%) |
Oct 08, 2010 | 9.190 | 9.300 | 8.990 | 9.130 | 54,714 | +0.02(+0.22%) |
Oct 07, 2010 | 9.260 | 9.330 | 9.050 | 9.110 | 37,340 | -0.14(-1.51%) |
Oct 06, 2010 | 9.390 | 9.430 | 9.000 | 9.250 | 64,372 | -0.08(-0.86%) |
Oct 05, 2010 | 9.600 | 9.700 | 9.290 | 9.330 | 73,164 | -0.17(-1.79%) |
Oct 04, 2010 | 9.230 | 9.500 | 9.070 | 9.500 | 113,921 | +0.31(+3.37%) |
Oct 01, 2010 | 8.720 | 9.250 | 8.720 | 9.190 | 40,370 | +0.51(+5.88%) |
Sep 30, 2010 | 8.870 | 8.970 | 8.680 | 8.680 | 24,822 | +0.02(+0.23%) |
Sep 29, 2010 | 8.770 | 9.000 | 8.610 | 8.660 | 99,535 | -0.01(-0.12%) |
Sep 28, 2010 | 8.690 | 8.890 | 8.295 | 8.670 | 60,229 | +0.08(+0.93%) |
Sep 27, 2010 | 8.250 | 8.900 | 7.970 | 8.590 | 113,886 | +0.34(+4.12%) |
Sep 24, 2010 | 8.080 | 8.290 | 8.060 | 8.250 | 25,663 | +0.17(+2.10%) |
Sep 23, 2010 | 8.020 | 8.200 | 7.980 | 8.080 | 16,880 | +0.12(+1.51%) |
Sep 22, 2010 | 7.880 | 8.170 | 7.880 | 7.960 | 17,705 | -0.06(-0.75%) |
Sep 21, 2010 | 8.200 | 8.280 | 7.995 | 8.020 | 32,507 | -0.18(-2.20%) |
Sep 20, 2010 | 8.250 | 8.430 | 8.050 | 8.200 | 101,174 | -0.04(-0.49%) |
Sep 17, 2010 | 7.900 | 8.250 | 7.900 | 8.240 | 25,302 | +0.22(+2.74%) |
Sep 15, 2010 | 7.900 | 8.150 | 7.590 | 8.020 | 28,218 | +0.04(+0.50%) |
Sep 14, 2010 | 8.060 | 8.090 | 7.900 | 7.980 | 37,725 | -0.02(-0.25%) |
Sep 13, 2010 | 8.120 | 8.160 | 7.990 | 8.000 | 26,213 | -0.08(-0.99%) |
Sep 10, 2010 | 8.100 | 8.230 | 8.070 | 8.080 | 16,077 | -0.08(-0.98%) |
Sep 09, 2010 | 7.920 | 8.410 | 7.910 | 8.160 | 79,181 | +0.25(+3.16%) |
Sep 08, 2010 | 7.910 | 7.960 | 7.550 | 7.910 | 55,458 | +0.00(+0.00%) |
Sep 07, 2010 | 7.110 | 7.950 | 7.110 | 7.910 | 130,239 | +0.76(+10.63%) |
Sep 03, 2010 | 7.020 | 7.150 | 7.010 | 7.150 | 12,625 | +0.15(+2.14%) |
Sep 02, 2010 | 6.910 | 7.020 | 6.900 | 7.000 | 24,461 | +0.02(+0.29%) |
Sep 01, 2010 | 6.980 | 7.180 | 6.980 | 6.980 | 18,093 | -0.04(-0.57%) |
Aug 31, 2010 | 7.110 | 7.150 | 6.620 | 7.020 | 22,705 | -0.07(-0.99%) |
Aug 30, 2010 | 6.900 | 7.200 | 6.620 | 7.090 | 41,200 | +0.23(+3.35%) |
Aug 27, 2010 | 6.660 | 6.920 | 6.550 | 6.860 | 34,365 | +0.31(+4.73%) |
Aug 26, 2010 | 6.510 | 6.789 | 6.502 | 6.550 | 29,806 | +0.03(+0.46%) |
Aug 25, 2010 | 6.390 | 6.790 | 6.390 | 6.520 | 13,341 | -0.08(-1.21%) |
Aug 24, 2010 | 6.520 | 6.690 | 6.381 | 6.600 | 35,461 | -0.12(-1.79%) |
Aug 23, 2010 | 6.400 | 6.790 | 6.373 | 6.720 | 137,672 | -0.22(-3.17%) |
Aug 20, 2010 | 7.040 | 7.040 | 6.920 | 6.940 | 10,985 | -0.14(-1.98%) |
Aug 19, 2010 | 7.410 | 7.630 | 6.820 | 7.080 | 67,264 | -0.31(-4.19%) |
Aug 18, 2010 | 7.110 | 7.690 | 7.013 | 7.390 | 60,098 | +0.31(+4.38%) |
Aug 17, 2010 | 7.380 | 7.400 | 7.040 | 7.080 | 32,228 | -0.27(-3.67%) |
Aug 16, 2010 | 7.040 | 7.380 | 6.950 | 7.350 | 85,228 | +0.35(+5.00%) |
Aug 13, 2010 | 6.640 | 7.160 | 6.570 | 7.000 | 38,660 | +0.50(+7.69%) |
Aug 12, 2010 | 6.510 | 6.800 | 6.480 | 6.500 | 55,240 | -0.02(-0.31%) |
Aug 11, 2010 | 6.800 | 6.900 | 6.520 | 6.520 | 35,848 | -0.38(-5.51%) |
Aug 10, 2010 | 6.720 | 6.970 | 6.600 | 6.900 | 47,820 | +0.01(+0.15%) |
Aug 09, 2010 | 6.790 | 6.900 | 6.460 | 6.890 | 177,489 | +0.24(+3.61%) |
Aug 06, 2010 | 6.640 | 6.740 | 6.480 | 6.650 | 33,640 | -0.05(-0.75%) |
Aug 05, 2010 | 6.690 | 6.740 | 6.605 | 6.700 | 26,025 | +0.10(+1.52%) |
Aug 04, 2010 | 6.500 | 6.710 | 6.440 | 6.600 | 23,726 | +0.15(+2.33%) |
Aug 03, 2010 | 6.450 | 6.650 | 6.440 | 6.450 | 36,124 | -0.23(-3.44%) |
Aug 02, 2010 | 6.780 | 6.800 | 6.620 | 6.680 | 41,280 | +0.00(+0.00%) |
Jul 30, 2010 | 6.680 | 6.790 | 6.680 | 6.680 | 10,117 | -0.07(-1.04%) |
Jul 29, 2010 | 6.960 | 6.960 | 6.710 | 6.750 | 62,324 | -0.04(-0.59%) |
Jul 28, 2010 | 6.840 | 6.850 | 6.790 | 6.790 | 16,500 | -0.02(-0.29%) |
Jul 27, 2010 | 6.770 | 6.916 | 6.720 | 6.810 | 54,063 | +0.14(+2.10%) |
Jul 26, 2010 | 6.430 | 6.936 | 6.380 | 6.670 | 51,394 | +0.30(+4.71%) |
Jul 23, 2010 | 6.400 | 6.400 | 6.300 | 6.370 | 12,037 | -0.07(-1.13%) |
Jul 22, 2010 | 6.440 | 6.442 | 6.200 | 6.442 | 33,864 | +0.09(+1.46%) |
Jul 21, 2010 | 6.550 | 6.590 | 6.310 | 6.350 | 49,042 | -0.17(-2.61%) |
Jul 20, 2010 | 6.510 | 6.590 | 6.478 | 6.520 | 33,419 | -0.01(-0.15%) |
Jul 19, 2010 | 6.610 | 6.820 | 6.530 | 6.530 | 39,525 | +0.00(+0.00%) |
Jul 16, 2010 | 6.450 | 6.600 | 6.430 | 6.530 | 33,410 | +0.05(+0.77%) |
Jul 15, 2010 | 6.350 | 6.480 | 6.350 | 6.480 | 6,657 | +0.10(+1.57%) |
Jul 14, 2010 | 6.450 | 6.450 | 6.250 | 6.380 | 16,017 | +0.00(+0.00%) |
Jul 13, 2010 | 6.220 | 6.500 | 6.220 | 6.380 | 68,915 | +0.14(+2.24%) |
Jul 12, 2010 | 6.250 | 6.300 | 6.210 | 6.240 | 95,473 | +0.04(+0.65%) |
Jul 09, 2010 | 6.280 | 6.350 | 6.150 | 6.200 | 59,811 | -0.05(-0.80%) |
Jul 08, 2010 | 6.220 | 6.370 | 6.150 | 6.250 | 41,443 | +0.10(+1.63%) |
Jul 07, 2010 | 6.160 | 6.310 | 6.110 | 6.150 | 40,443 | +0.00(+0.00%) |
Jul 06, 2010 | 6.420 | 6.480 | 6.120 | 6.150 | 120,323 | +0.09(+1.49%) |
Jul 02, 2010 | 6.150 | 6.240 | 6.010 | 6.060 | 51,720 | -0.13(-2.10%) |
Jul 01, 2010 | 6.450 | 6.500 | 6.140 | 6.190 | 66,980 | -0.19(-2.98%) |
Jun 30, 2010 | 6.730 | 6.840 | 6.310 | 6.380 | 76,206 | -0.21(-3.26%) |
Jun 29, 2010 | 6.770 | 6.770 | 6.500 | 6.595 | 40,784 | -0.17(-2.44%) |
Jun 25, 2010 | 6.987 | 7.000 | 6.760 | 6.760 | 19,992 | -0.19(-2.73%) |
Jun 24, 2010 | 7.110 | 7.130 | 6.950 | 6.950 | 35,847 | -0.18(-2.52%) |
Jun 23, 2010 | 7.110 | 7.150 | 7.020 | 7.130 | 56,589 | -0.02(-0.28%) |
Jun 22, 2010 | 7.250 | 7.250 | 7.040 | 7.150 | 88,391 | -0.05(-0.69%) |
Jun 21, 2010 | 7.000 | 7.480 | 7.000 | 7.200 | 135,908 | +0.23(+3.30%) |
Jun 18, 2010 | 6.850 | 7.000 | 6.850 | 6.970 | 80,411 | +0.14(+2.05%) |
Jun 17, 2010 | 6.850 | 6.900 | 6.740 | 6.830 | 37,669 | +0.02(+0.29%) |
Jun 16, 2010 | 6.760 | 6.902 | 6.640 | 6.810 | 39,890 | +0.01(+0.15%) |
Jun 15, 2010 | 6.920 | 6.940 | 6.730 | 6.800 | 104,269 | -0.05(-0.73%) |
Jun 14, 2010 | 7.030 | 7.230 | 6.630 | 6.850 | 134,191 | +0.57(+9.08%) |
Jun 11, 2010 | 6.000 | 6.300 | 6.000 | 6.280 | 52,378 | +0.12(+1.87%) |
Jun 10, 2010 | 6.190 | 6.200 | 6.160 | 6.165 | 4,860 | +0.17(+2.75%) |
Jun 09, 2010 | 5.920 | 6.050 | 5.770 | 6.000 | 10,000 | +0.13(+2.21%) |
Jun 08, 2010 | 5.890 | 5.950 | 5.750 | 5.870 | 26,000 | -0.07(-1.18%) |
Jun 07, 2010 | 6.250 | 6.250 | 5.890 | 5.940 | 31,940 | -0.31(-4.96%) |
Jun 04, 2010 | 6.100 | 6.320 | 6.080 | 6.250 | 14,682 | -0.09(-1.42%) |
Jun 03, 2010 | 6.310 | 6.400 | 6.260 | 6.340 | 16,308 | -0.03(-0.47%) |
Jun 02, 2010 | 6.200 | 6.400 | 6.080 | 6.370 | 23,984 | +0.13(+2.08%) |
Jun 01, 2010 | 5.860 | 6.240 | 5.860 | 6.240 | 6,274 | +0.35(+5.94%) |
May 28, 2010 | 6.070 | 6.170 | 5.860 | 5.890 | 17,290 | -0.18(-2.97%) |
May 27, 2010 | 5.920 | 6.100 | 5.860 | 6.070 | 11,049 | +0.17(+2.88%) |
May 26, 2010 | 6.000 | 6.430 | 5.880 | 5.900 | 52,982 | -0.05(-0.84%) |
May 25, 2010 | 5.850 | 6.040 | 5.850 | 5.950 | 8,563 | -0.06(-1.00%) |
May 24, 2010 | 5.900 | 6.050 | 5.900 | 6.010 | 28,920 | +0.01(+0.17%) |
May 21, 2010 | 6.140 | 6.140 | 5.950 | 6.000 | 47,916 | -0.10(-1.64%) |
May 20, 2010 | 6.120 | 6.120 | 6.050 | 6.100 | 25,836 | -0.07(-1.13%) |
May 19, 2010 | 6.260 | 6.260 | 6.110 | 6.170 | 44,553 | -0.09(-1.44%) |
May 18, 2010 | 6.180 | 6.340 | 6.110 | 6.260 | 21,712 | -0.02(-0.32%) |
May 17, 2010 | 6.340 | 6.490 | 6.110 | 6.280 | 48,991 | -0.01(-0.16%) |
May 14, 2010 | 6.260 | 6.450 | 6.210 | 6.290 | 23,525 | +0.03(+0.48%) |
May 13, 2010 | 6.400 | 6.400 | 6.260 | 6.260 | 12,900 | -0.14(-2.19%) |
May 12, 2010 | 6.415 | 6.420 | 6.370 | 6.400 | 5,890 | +0.02(+0.31%) |
May 11, 2010 | 6.280 | 6.534 | 6.230 | 6.380 | 21,762 | +0.08(+1.27%) |
May 10, 2010 | 6.620 | 6.869 | 6.300 | 6.300 | 72,058 | -0.07(-1.10%) |
May 07, 2010 | 6.830 | 6.830 | 6.370 | 6.370 | 37,512 | -0.41(-6.05%) |
May 06, 2010 | 6.780 | 7.080 | 6.590 | 6.780 | 37,465 | -0.01(-0.15%) |
May 05, 2010 | 6.900 | 6.960 | 6.780 | 6.790 | 28,374 | -0.13(-1.88%) |
May 04, 2010 | 6.980 | 7.100 | 6.820 | 6.920 | 86,062 | -0.06(-0.86%) |
May 03, 2010 | 6.210 | 7.250 | 6.210 | 6.980 | 134,270 | +0.77(+12.40%) |
Apr 30, 2010 | 6.430 | 6.950 | 6.210 | 6.210 | 35,251 | -0.21(-3.27%) |
Apr 29, 2010 | 6.170 | 6.500 | 6.170 | 6.420 | 36,246 | +0.15(+2.39%) |
Apr 28, 2010 | 6.330 | 6.330 | 5.960 | 6.270 | 41,514 | -0.03(-0.48%) |
Apr 27, 2010 | 6.300 | 6.300 | 6.150 | 6.300 | 23,872 | -0.07(-1.10%) |
Apr 26, 2010 | 6.380 | 6.380 | 6.210 | 6.370 | 18,988 | +0.02(+0.31%) |
Apr 23, 2010 | 6.463 | 6.463 | 6.241 | 6.350 | 6,800 | -0.12(-1.85%) |
Apr 22, 2010 | 6.310 | 6.470 | 6.200 | 6.470 | 22,300 | +0.17(+2.70%) |
Apr 21, 2010 | 6.430 | 6.430 | 6.210 | 6.300 | 40,204 | -0.10(-1.56%) |
Apr 20, 2010 | 6.480 | 6.500 | 6.350 | 6.400 | 48,389 | -0.10(-1.54%) |
Apr 19, 2010 | 6.320 | 6.500 | 6.320 | 6.500 | 35,172 | +0.07(+1.09%) |
Apr 16, 2010 | 6.500 | 6.500 | 6.386 | 6.430 | 8,360 | -0.05(-0.77%) |
Apr 15, 2010 | 6.460 | 6.520 | 6.430 | 6.480 | 11,039 | +0.03(+0.47%) |
Apr 14, 2010 | 6.450 | 6.500 | 6.350 | 6.450 | 39,959 | +0.00(+0.00%) |
Apr 13, 2010 | 6.490 | 6.490 | 6.420 | 6.450 | 16,049 | -0.04(-0.62%) |
Apr 12, 2010 | 6.510 | 6.518 | 6.450 | 6.490 | 21,926 | -0.13(-1.96%) |
Apr 09, 2010 | 6.590 | 6.650 | 6.560 | 6.620 | 29,472 | -0.01(-0.15%) |
Apr 08, 2010 | 6.560 | 6.710 | 6.560 | 6.630 | 30,885 | +0.03(+0.45%) |
Apr 07, 2010 | 6.560 | 6.732 | 6.550 | 6.600 | 49,591 | +0.00(+0.00%) |
Apr 06, 2010 | 6.470 | 6.610 | 6.460 | 6.600 | 22,669 | +0.10(+1.57%) |
Apr 05, 2010 | 6.580 | 6.600 | 6.430 | 6.498 | 47,019 | +0.03(+0.43%) |