Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.893 | 6.893 | 6.708 | 6.718 | 5,291 | -0.00(-0.01%) |
Apr 28, 2011 | 6.932 | 6.932 | 6.630 | 6.719 | 2,157 | -0.23(-3.35%) |
Apr 27, 2011 | 7.010 | 7.058 | 6.951 | 6.951 | 861 | +0.07(+0.99%) |
Apr 26, 2011 | 6.961 | 7.029 | 6.883 | 6.883 | 3,724 | -0.15(-2.08%) |
Apr 25, 2011 | 7.136 | 7.136 | 6.951 | 7.029 | 2,670 | +0.01(+0.14%) |
Apr 21, 2011 | 6.854 | 7.117 | 6.852 | 7.019 | 1,643 | -0.07(-0.96%) |
Apr 20, 2011 | 6.951 | 7.097 | 6.903 | 7.088 | 2,181 | +0.06(+0.83%) |
Apr 19, 2011 | 7.058 | 7.292 | 6.815 | 7.029 | 9,651 | +0.37(+5.56%) |
Apr 18, 2011 | 6.649 | 6.747 | 6.591 | 6.659 | 4,566 | -0.06(-0.87%) |
Apr 15, 2011 | 6.718 | 6.727 | 6.659 | 6.718 | 1,830 | +0.02(+0.29%) |
Apr 14, 2011 | 6.727 | 6.727 | 6.698 | 6.698 | 7,292 | -0.06(-0.86%) |
Apr 13, 2011 | 6.688 | 6.795 | 6.659 | 6.757 | 7,262 | +0.10(+1.46%) |
Apr 12, 2011 | 6.552 | 6.659 | 6.542 | 6.659 | 13,198 | +0.14(+2.09%) |
Apr 11, 2011 | 6.231 | 6.542 | 6.231 | 6.523 | 3,980 | +0.29(+4.69%) |
Apr 08, 2011 | 6.367 | 6.367 | 6.153 | 6.231 | 2,503 | -0.13(-2.08%) |
Apr 07, 2011 | 6.542 | 6.542 | 6.289 | 6.363 | 9,174 | -0.10(-1.57%) |
Apr 06, 2011 | 6.883 | 6.883 | 6.426 | 6.464 | 6,199 | -0.30(-4.46%) |
Apr 05, 2011 | 7.156 | 7.302 | 6.747 | 6.766 | 37,161 | -0.38(-5.31%) |
Apr 04, 2011 | 7.165 | 7.282 | 7.107 | 7.146 | 4,673 | -0.18(-2.52%) |
Apr 01, 2011 | 7.214 | 7.399 | 7.214 | 7.331 | 6,479 | +0.02(+0.27%) |
Mar 31, 2011 | 7.258 | 7.380 | 7.117 | 7.311 | 2,594 | +0.01(+0.13%) |
Mar 30, 2011 | 7.302 | 7.370 | 7.204 | 7.302 | 1,681 | +0.00(+0.00%) |
Mar 29, 2011 | 7.302 | 7.302 | 7.302 | 7.302 | 308 | +0.00(+0.00%) |
Mar 28, 2011 | 7.234 | 7.370 | 7.146 | 7.302 | 4,416 | +0.05(+0.67%) |
Mar 25, 2011 | 7.097 | 7.341 | 7.097 | 7.253 | 10,876 | +0.14(+1.92%) |
Mar 24, 2011 | 6.873 | 7.117 | 6.873 | 7.117 | 14,174 | -0.02(-0.27%) |
Mar 23, 2011 | 7.146 | 7.146 | 7.032 | 7.136 | 744 | -0.01(-0.14%) |
Mar 22, 2011 | 7.165 | 7.204 | 7.058 | 7.146 | 3,245 | -0.02(-0.27%) |
Mar 21, 2011 | 7.117 | 7.185 | 6.961 | 7.165 | 924 | +0.11(+1.52%) |
Mar 18, 2011 | 7.010 | 7.058 | 6.961 | 7.058 | 3,881 | +0.11(+1.54%) |
Mar 17, 2011 | 7.350 | 7.350 | 6.922 | 6.951 | 8,217 | -0.03(-0.42%) |
Mar 16, 2011 | 7.224 | 7.438 | 6.922 | 6.980 | 39,070 | -0.13(-1.78%) |
Mar 15, 2011 | 6.912 | 7.448 | 6.912 | 7.107 | 10,449 | +0.21(+3.11%) |
Mar 14, 2011 | 6.815 | 6.990 | 6.815 | 6.893 | 3,738 | +0.07(+1.00%) |
Mar 11, 2011 | 6.825 | 6.825 | 6.815 | 6.825 | 1,335 | -0.03(-0.43%) |
Mar 10, 2011 | 6.825 | 6.854 | 6.815 | 6.854 | 410 | +0.02(+0.28%) |
Mar 09, 2011 | 6.961 | 6.961 | 6.834 | 6.834 | 2,105 | -0.05(-0.71%) |
Mar 08, 2011 | 6.903 | 7.019 | 6.815 | 6.883 | 5,226 | +0.05(+0.71%) |
Mar 07, 2011 | 6.912 | 6.990 | 6.815 | 6.835 | 5,067 | -0.17(-2.36%) |
Mar 04, 2011 | 6.961 | 7.058 | 6.854 | 7.000 | 2,375 | +0.04(+0.56%) |
Mar 03, 2011 | 6.825 | 6.971 | 6.825 | 6.961 | 1,027 | +0.14(+2.00%) |
Mar 02, 2011 | 6.825 | 6.834 | 6.825 | 6.825 | 703 | -0.10(-1.41%) |
Mar 01, 2011 | 7.158 | 7.158 | 6.688 | 6.922 | 16,173 | -0.37(-5.07%) |
Feb 28, 2011 | 7.389 | 7.389 | 7.107 | 7.292 | 12,754 | -0.08(-1.06%) |
Feb 25, 2011 | 7.243 | 7.399 | 7.243 | 7.370 | 4,724 | +0.03(+0.40%) |
Feb 24, 2011 | 7.234 | 7.438 | 7.234 | 7.341 | 4,211 | +0.09(+1.21%) |
Feb 23, 2011 | 7.195 | 7.428 | 7.195 | 7.253 | 5,198 | +0.01(+0.13%) |
Feb 22, 2011 | 7.438 | 7.438 | 7.243 | 7.243 | 4,500 | -0.22(-3.00%) |
Feb 18, 2011 | 7.477 | 7.516 | 7.467 | 7.467 | 1,078 | -0.01(-0.13%) |
Feb 17, 2011 | 7.506 | 7.506 | 7.350 | 7.477 | 2,415 | +0.03(+0.44%) |
Feb 16, 2011 | 7.594 | 7.594 | 7.350 | 7.444 | 5,351 | +0.02(+0.21%) |
Feb 15, 2011 | 7.633 | 7.633 | 7.428 | 7.428 | 5,649 | -0.16(-2.05%) |
Feb 14, 2011 | 7.613 | 7.623 | 7.433 | 7.584 | 3,600 | +0.09(+1.17%) |
Feb 11, 2011 | 7.419 | 7.545 | 7.302 | 7.496 | 9,424 | +0.29(+4.05%) |
Feb 10, 2011 | 7.292 | 7.389 | 7.195 | 7.204 | 2,157 | -0.06(-0.80%) |
Feb 09, 2011 | 6.980 | 7.506 | 6.834 | 7.263 | 9,184 | +0.21(+3.04%) |
Feb 08, 2011 | 7.107 | 7.243 | 7.010 | 7.049 | 3,512 | -0.23(-3.21%) |
Feb 07, 2011 | 7.360 | 7.419 | 7.195 | 7.282 | 5,319 | -0.08(-1.06%) |
Feb 04, 2011 | 6.805 | 7.487 | 6.805 | 7.360 | 6,991 | +0.55(+8.00%) |
Feb 03, 2011 | 6.669 | 6.815 | 6.630 | 6.815 | 11,617 | +0.15(+2.19%) |
Feb 02, 2011 | 6.718 | 6.805 | 6.523 | 6.669 | 7,454 | -0.15(-2.14%) |
Feb 01, 2011 | 7.127 | 7.137 | 6.679 | 6.815 | 33,855 | -0.31(-4.37%) |
Jan 31, 2011 | 7.652 | 7.681 | 7.117 | 7.127 | 9,168 | -0.53(-6.87%) |
Jan 28, 2011 | 7.565 | 7.652 | 7.419 | 7.652 | 17,734 | +0.17(+2.21%) |
Jan 27, 2011 | 7.243 | 7.496 | 7.058 | 7.487 | 11,291 | +0.28(+3.92%) |
Jan 26, 2011 | 7.068 | 7.263 | 6.971 | 7.204 | 12,320 | +0.24(+3.49%) |
Jan 25, 2011 | 6.854 | 7.078 | 6.834 | 6.961 | 7,559 | +0.16(+2.29%) |
Jan 24, 2011 | 6.669 | 6.990 | 6.631 | 6.805 | 5,860 | +0.18(+2.64%) |
Jan 21, 2011 | 6.815 | 6.815 | 6.523 | 6.630 | 29,259 | -0.20(-2.99%) |
Jan 20, 2011 | 5.919 | 7.302 | 5.919 | 6.834 | 52,579 | +0.98(+16.81%) |
Jan 19, 2011 | 5.257 | 6.299 | 5.257 | 5.851 | 60,985 | +0.58(+11.09%) |
Jan 18, 2011 | 4.965 | 5.268 | 4.936 | 5.267 | 7,146 | +0.40(+8.20%) |
Jan 14, 2011 | 4.965 | 4.965 | 4.839 | 4.868 | 7,692 | -0.10(-1.96%) |
Jan 13, 2011 | 4.917 | 4.965 | 4.917 | 4.965 | 5,877 | +0.05(+0.99%) |
Jan 12, 2011 | 4.965 | 4.965 | 4.917 | 4.917 | 2,773 | -0.03(-0.59%) |
Jan 11, 2011 | 4.955 | 4.965 | 4.887 | 4.946 | 3,224 | +0.08(+1.60%) |
Jan 10, 2011 | 4.868 | 4.926 | 4.868 | 4.868 | 3,747 | -0.03(-0.60%) |
Jan 07, 2011 | 4.868 | 4.946 | 4.829 | 4.897 | 6,967 | -0.06(-1.18%) |
Jan 06, 2011 | 4.917 | 4.959 | 4.868 | 4.955 | 5,740 | +0.00(+0.00%) |
Jan 05, 2011 | 4.926 | 4.965 | 4.786 | 4.955 | 4,732 | +0.03(+0.59%) |
Jan 04, 2011 | 4.761 | 4.926 | 4.761 | 4.926 | 2,067 | +0.01(+0.20%) |
Jan 03, 2011 | 4.796 | 4.917 | 4.751 | 4.917 | 5,771 | +0.17(+3.48%) |
Dec 31, 2010 | 4.819 | 4.819 | 4.634 | 4.751 | 13,247 | -0.04(-0.81%) |
Dec 30, 2010 | 4.693 | 4.936 | 4.693 | 4.790 | 20,412 | +0.12(+2.50%) |
Dec 29, 2010 | 4.780 | 4.780 | 4.576 | 4.673 | 31,141 | -0.12(-2.44%) |
Dec 28, 2010 | 4.790 | 4.839 | 4.790 | 4.790 | 2,210 | -0.05(-1.01%) |
Dec 27, 2010 | 4.868 | 4.936 | 4.829 | 4.839 | 10,013 | -0.08(-1.58%) |
Dec 23, 2010 | 4.917 | 4.936 | 4.829 | 4.917 | 12,474 | +0.10(+2.02%) |
Dec 22, 2010 | 4.917 | 4.936 | 4.819 | 4.819 | 6,979 | -0.03(-0.60%) |
Dec 21, 2010 | 4.741 | 4.848 | 4.732 | 4.848 | 2,377 | +0.12(+2.47%) |
Dec 20, 2010 | 4.829 | 4.829 | 4.722 | 4.732 | 2,690 | -0.04(-0.82%) |
Dec 17, 2010 | 4.741 | 4.819 | 4.712 | 4.770 | 4,004 | -0.08(-1.61%) |
Dec 16, 2010 | 4.761 | 4.858 | 4.722 | 4.848 | 1,909 | -0.02(-0.40%) |
Dec 15, 2010 | 4.829 | 4.868 | 4.759 | 4.868 | 2,313 | +0.00(+0.00%) |
Dec 14, 2010 | 4.868 | 4.926 | 4.819 | 4.868 | 2,562 | +0.00(+0.00%) |
Dec 13, 2010 | 4.936 | 4.936 | 4.868 | 4.868 | 2,347 | -0.08(-1.57%) |
Dec 10, 2010 | 4.897 | 4.964 | 4.819 | 4.946 | 5,571 | +0.10(+2.01%) |
Dec 09, 2010 | 4.722 | 4.917 | 4.722 | 4.848 | 17,267 | +0.08(+1.63%) |
Dec 08, 2010 | 4.673 | 4.839 | 4.673 | 4.770 | 10,362 | +0.05(+1.03%) |
Dec 07, 2010 | 4.722 | 4.868 | 4.673 | 4.722 | 3,254 | +0.00(+0.00%) |
Dec 06, 2010 | 4.722 | 4.722 | 4.722 | 4.722 | 1,489 | +0.00(+0.00%) |
Dec 03, 2010 | 4.809 | 4.868 | 4.722 | 4.722 | 4,826 | -0.13(-2.61%) |
Dec 02, 2010 | 4.780 | 4.925 | 4.770 | 4.848 | 1,789 | +0.03(+0.61%) |
Dec 01, 2010 | 4.790 | 4.819 | 4.780 | 4.819 | 13,599 | +0.05(+1.02%) |
Nov 30, 2010 | 4.780 | 4.780 | 4.770 | 4.770 | 2,204 | -0.13(-2.58%) |
Nov 29, 2010 | 4.770 | 4.907 | 4.770 | 4.897 | 5,247 | +0.16(+3.29%) |
Nov 26, 2010 | 4.722 | 4.741 | 4.722 | 4.741 | 462 | +0.02(+0.41%) |
Nov 24, 2010 | 4.693 | 4.722 | 4.722 | 4.722 | 1,401 | +0.00(+0.00%) |
Nov 23, 2010 | 4.839 | 4.868 | 4.722 | 4.722 | 1,694 | -0.12(-2.41%) |
Nov 22, 2010 | 4.819 | 4.907 | 4.819 | 4.839 | 924 | +0.14(+2.90%) |
Nov 19, 2010 | 4.722 | 4.868 | 4.702 | 4.702 | 7,988 | +0.03(+0.60%) |
Nov 18, 2010 | 4.663 | 4.674 | 4.663 | 4.674 | 4,704 | -0.04(-0.81%) |
Nov 17, 2010 | 4.644 | 4.819 | 4.644 | 4.712 | 2,005 | -0.06(-1.22%) |
Nov 16, 2010 | 4.634 | 4.829 | 4.634 | 4.770 | 4,867 | +0.11(+2.30%) |
Nov 15, 2010 | 4.800 | 4.800 | 4.634 | 4.663 | 1,905 | -0.16(-3.23%) |
Nov 12, 2010 | 4.868 | 4.868 | 4.585 | 4.819 | 4,211 | -0.08(-1.59%) |
Nov 11, 2010 | 4.751 | 4.917 | 4.751 | 4.897 | 5,824 | +0.15(+3.07%) |
Nov 10, 2010 | 4.809 | 4.809 | 4.595 | 4.751 | 7,281 | -0.04(-0.81%) |
Nov 09, 2010 | 4.683 | 4.829 | 4.683 | 4.790 | 719 | -0.08(-1.60%) |
Nov 08, 2010 | 4.809 | 4.868 | 4.683 | 4.868 | 13,835 | +0.05(+1.01%) |
Nov 05, 2010 | 4.459 | 4.819 | 4.430 | 4.819 | 6,696 | +0.30(+6.68%) |
Nov 04, 2010 | 4.420 | 4.576 | 4.401 | 4.517 | 5,661 | -0.01(-0.22%) |
Nov 03, 2010 | 4.459 | 4.556 | 4.430 | 4.527 | 2,469 | +0.07(+1.53%) |
Nov 02, 2010 | 4.508 | 4.527 | 4.430 | 4.459 | 8,574 | +0.07(+1.55%) |
Nov 01, 2010 | 4.478 | 4.654 | 4.381 | 4.391 | 14,038 | +0.00(+0.00%) |
Oct 29, 2010 | 4.381 | 4.449 | 4.381 | 4.391 | 18,764 | -0.02(-0.44%) |
Oct 28, 2010 | 4.478 | 4.508 | 4.391 | 4.410 | 4,616 | +0.00(+0.00%) |
Oct 27, 2010 | 4.449 | 4.496 | 4.381 | 4.410 | 23,278 | -0.25(-5.43%) |
Oct 25, 2010 | 4.556 | 4.736 | 4.547 | 4.663 | 4,519 | +0.14(+3.01%) |
Oct 22, 2010 | 4.644 | 4.663 | 4.420 | 4.527 | 16,407 | -0.12(-2.52%) |
Oct 21, 2010 | 4.693 | 4.741 | 4.624 | 4.644 | 6,575 | +0.06(+1.27%) |
Oct 20, 2010 | 4.585 | 4.693 | 4.576 | 4.585 | 3,502 | +0.11(+2.39%) |
Oct 19, 2010 | 4.683 | 4.683 | 4.478 | 4.478 | 2,773 | -0.14(-2.98%) |
Oct 18, 2010 | 4.683 | 4.683 | 4.469 | 4.616 | 1,848 | -0.02(-0.39%) |
Oct 15, 2010 | 4.736 | 4.736 | 4.576 | 4.634 | 6,419 | +0.08(+1.71%) |
Oct 14, 2010 | 4.556 | 4.576 | 4.556 | 4.556 | 720 | +0.02(+0.43%) |
Oct 13, 2010 | 4.439 | 4.576 | 4.439 | 4.537 | 5,854 | -0.07(-1.48%) |
Oct 12, 2010 | 4.624 | 4.644 | 4.478 | 4.605 | 10,394 | +0.03(+0.64%) |
Oct 11, 2010 | 4.624 | 4.712 | 4.556 | 4.576 | 13,090 | -0.10(-2.08%) |
Oct 08, 2010 | 4.644 | 4.693 | 4.576 | 4.673 | 5,856 | +0.02(+0.42%) |
Oct 07, 2010 | 4.732 | 4.868 | 4.634 | 4.654 | 5,749 | -0.11(-2.25%) |
Oct 06, 2010 | 4.839 | 4.868 | 4.722 | 4.761 | 1,848 | -0.03(-0.61%) |
Oct 05, 2010 | 4.839 | 4.839 | 4.790 | 4.790 | 268 | +0.00(+0.00%) |
Oct 04, 2010 | 4.722 | 4.839 | 4.722 | 4.790 | 924 | -0.03(-0.61%) |
Oct 01, 2010 | 4.868 | 4.868 | 4.819 | 4.819 | 308 | +0.00(+0.00%) |
Sep 30, 2010 | 4.894 | 4.907 | 4.819 | 4.819 | 3,985 | +0.06(+1.23%) |
Sep 29, 2010 | 4.819 | 4.819 | 4.751 | 4.761 | 8,326 | +0.01(+0.20%) |
Sep 28, 2010 | 4.917 | 4.965 | 4.732 | 4.751 | 11,977 | -0.12(-2.40%) |
Sep 27, 2010 | 4.732 | 4.917 | 4.722 | 4.868 | 2,463 | +0.00(+0.00%) |
Sep 24, 2010 | 4.858 | 5.004 | 4.722 | 4.868 | 11,177 | +0.13(+2.67%) |
Sep 23, 2010 | 5.053 | 5.063 | 4.741 | 4.741 | 6,452 | -0.26(-5.25%) |
Sep 22, 2010 | 4.936 | 5.004 | 4.936 | 5.004 | 5,170 | +0.18(+3.84%) |
Sep 21, 2010 | 4.770 | 5.004 | 4.770 | 4.819 | 3,781 | +0.05(+1.02%) |
Sep 20, 2010 | 4.595 | 4.868 | 4.595 | 4.770 | 20,565 | +0.24(+5.38%) |
Sep 17, 2010 | 5.111 | 5.111 | 4.527 | 4.527 | 36,962 | -0.58(-11.43%) |
Sep 15, 2010 | 4.994 | 5.111 | 4.985 | 5.111 | 8,167 | +0.12(+2.34%) |
Sep 14, 2010 | 4.965 | 5.111 | 4.965 | 4.994 | 4,631 | -0.12(-2.29%) |
Sep 13, 2010 | 5.170 | 5.179 | 4.897 | 5.111 | 7,090 | +0.00(+0.00%) |
Sep 10, 2010 | 5.033 | 5.111 | 5.033 | 5.111 | 821 | +0.07(+1.35%) |
Sep 09, 2010 | 5.111 | 5.111 | 4.926 | 5.043 | 9,333 | -0.14(-2.63%) |
Sep 08, 2010 | 4.819 | 5.189 | 4.800 | 5.179 | 7,099 | +0.40(+8.35%) |
Sep 07, 2010 | 4.946 | 5.063 | 4.712 | 4.780 | 6,312 | -0.20(-4.10%) |
Sep 03, 2010 | 5.043 | 5.179 | 4.887 | 4.985 | 7,931 | -0.08(-1.54%) |
Sep 02, 2010 | 5.209 | 5.355 | 5.014 | 5.063 | 11,589 | -0.12(-2.26%) |
Sep 01, 2010 | 5.111 | 5.286 | 5.111 | 5.179 | 2,375 | +0.08(+1.53%) |
Aug 31, 2010 | 5.316 | 5.432 | 5.033 | 5.101 | 5,308 | -0.22(-4.20%) |
Aug 30, 2010 | 5.345 | 5.510 | 5.257 | 5.325 | 8,165 | +0.20(+3.99%) |
Aug 27, 2010 | 5.004 | 5.423 | 4.985 | 5.121 | 8,373 | +0.12(+2.33%) |
Aug 26, 2010 | 5.676 | 5.676 | 4.955 | 5.004 | 19,298 | -0.64(-11.38%) |
Aug 25, 2010 | 5.510 | 5.725 | 5.481 | 5.647 | 3,800 | +0.17(+3.02%) |
Aug 24, 2010 | 5.540 | 5.725 | 5.481 | 5.481 | 11,085 | -0.01(-0.21%) |
Aug 23, 2010 | 6.026 | 6.026 | 5.355 | 5.493 | 30,443 | -0.55(-9.15%) |
Aug 20, 2010 | 6.241 | 6.241 | 5.929 | 6.046 | 7,023 | +0.05(+0.81%) |
Aug 19, 2010 | 6.085 | 6.124 | 5.997 | 5.997 | 6,820 | -0.27(-4.35%) |
Aug 18, 2010 | 6.036 | 6.270 | 5.617 | 6.270 | 29,304 | +0.20(+3.37%) |
Aug 17, 2010 | 5.851 | 6.075 | 5.841 | 6.065 | 54,291 | +0.22(+3.83%) |
Aug 16, 2010 | 5.822 | 5.987 | 5.822 | 5.841 | 5,033 | -0.10(-1.64%) |
Aug 13, 2010 | 5.510 | 6.328 | 5.510 | 5.939 | 3,730 | +0.46(+8.35%) |
Aug 12, 2010 | 5.481 | 5.481 | 5.403 | 5.481 | 3,016 | +0.03(+0.54%) |
Aug 11, 2010 | 5.676 | 5.948 | 5.452 | 5.452 | 11,211 | -0.25(-4.44%) |
Aug 10, 2010 | 6.241 | 6.241 | 5.695 | 5.705 | 14,973 | -0.47(-7.57%) |
Aug 09, 2010 | 6.289 | 6.367 | 5.929 | 6.172 | 20,225 | +0.12(+1.93%) |
Aug 06, 2010 | 5.345 | 6.172 | 5.248 | 6.056 | 22,674 | +0.69(+12.89%) |
Aug 05, 2010 | 5.131 | 5.705 | 5.014 | 5.364 | 14,215 | +0.25(+4.95%) |
Aug 04, 2010 | 5.160 | 5.160 | 5.043 | 5.111 | 13,352 | +0.00(+0.00%) |
Aug 03, 2010 | 5.063 | 5.111 | 5.024 | 5.111 | 14,475 | +0.02(+0.38%) |
Aug 02, 2010 | 5.160 | 5.160 | 5.063 | 5.092 | 21,375 | +0.04(+0.77%) |
Jul 30, 2010 | 5.063 | 5.063 | 5.024 | 5.053 | 11,719 | -0.01(-0.19%) |
Jul 29, 2010 | 5.063 | 5.063 | 5.031 | 5.062 | 9,999 | -0.00(-0.00%) |
Jul 28, 2010 | 5.121 | 5.160 | 4.997 | 5.063 | 31,123 | -0.05(-0.95%) |
Jul 27, 2010 | 5.004 | 5.111 | 4.994 | 5.111 | 29,967 | +0.15(+2.94%) |
Jul 26, 2010 | 4.819 | 5.014 | 4.819 | 4.965 | 32,596 | +0.17(+3.45%) |
Jul 23, 2010 | 4.868 | 4.878 | 4.732 | 4.800 | 25,659 | +0.03(+0.61%) |
Jul 22, 2010 | 4.761 | 4.770 | 4.663 | 4.770 | 18,205 | +0.02(+0.41%) |
Jul 21, 2010 | 4.663 | 5.063 | 4.576 | 4.751 | 55,922 | +0.27(+6.09%) |
Jul 20, 2010 | 4.459 | 4.576 | 4.391 | 4.478 | 15,674 | +0.03(+0.66%) |
Jul 19, 2010 | 4.624 | 4.712 | 4.430 | 4.449 | 23,094 | +0.04(+0.88%) |
Jul 16, 2010 | 4.478 | 4.527 | 4.381 | 4.410 | 17,530 | -0.07(-1.52%) |
Jul 15, 2010 | 4.547 | 4.663 | 4.449 | 4.478 | 15,820 | -0.10(-2.13%) |
Jul 14, 2010 | 4.595 | 4.595 | 4.488 | 4.576 | 9,191 | -0.01(-0.21%) |
Jul 13, 2010 | 4.644 | 4.780 | 4.469 | 4.585 | 70,243 | -0.06(-1.26%) |
Jul 12, 2010 | 4.717 | 4.780 | 4.469 | 4.644 | 20,431 | -0.08(-1.65%) |
Jul 09, 2010 | 4.858 | 4.965 | 4.634 | 4.722 | 20,611 | -0.08(-1.62%) |
Jul 08, 2010 | 4.585 | 4.868 | 4.547 | 4.800 | 16,653 | +0.22(+4.89%) |
Jul 07, 2010 | 4.770 | 4.770 | 4.547 | 4.576 | 25,645 | -0.21(-4.47%) |
Jul 06, 2010 | 4.994 | 4.994 | 4.770 | 4.790 | 17,166 | -0.08(-1.60%) |
Jul 02, 2010 | 4.790 | 4.907 | 4.770 | 4.868 | 7,909 | +0.10(+2.04%) |
Jul 01, 2010 | 4.868 | 5.014 | 4.770 | 4.770 | 22,814 | -0.15(-2.97%) |
Jun 30, 2010 | 5.004 | 5.101 | 4.868 | 4.917 | 23,439 | -0.03(-0.59%) |
Jun 29, 2010 | 4.829 | 5.082 | 4.770 | 4.946 | 23,970 | -0.03(-0.59%) |
Jun 25, 2010 | 5.277 | 5.467 | 4.878 | 4.975 | 989,734 | -0.26(-5.02%) |
Jun 24, 2010 | 5.267 | 5.355 | 5.209 | 5.238 | 29,230 | -0.17(-3.06%) |
Jun 23, 2010 | 5.413 | 5.530 | 5.316 | 5.403 | 15,076 | -0.03(-0.54%) |
Jun 22, 2010 | 5.364 | 5.530 | 5.364 | 5.432 | 15,910 | +0.11(+2.01%) |
Jun 21, 2010 | 5.442 | 5.549 | 5.238 | 5.325 | 17,965 | -0.02(-0.36%) |
Jun 18, 2010 | 5.403 | 5.403 | 5.228 | 5.345 | 32,025 | -0.01(-0.18%) |
Jun 17, 2010 | 5.452 | 5.452 | 5.316 | 5.355 | 3,953 | -0.05(-0.90%) |
Jun 16, 2010 | 5.403 | 5.598 | 5.403 | 5.403 | 14,653 | -0.05(-0.89%) |
Jun 15, 2010 | 5.501 | 5.558 | 5.296 | 5.452 | 33,112 | -0.04(-0.71%) |
Jun 14, 2010 | 5.666 | 5.695 | 5.364 | 5.491 | 17,551 | -0.14(-2.42%) |
Jun 11, 2010 | 5.647 | 5.768 | 5.530 | 5.627 | 18,509 | -0.13(-2.20%) |
Jun 10, 2010 | 5.754 | 5.775 | 5.462 | 5.754 | 22,637 | +0.09(+1.55%) |
Jun 09, 2010 | 5.987 | 5.997 | 5.579 | 5.666 | 26,479 | -0.29(-4.90%) |
Jun 08, 2010 | 6.085 | 6.124 | 5.861 | 5.958 | 17,051 | +0.12(+2.00%) |
Jun 07, 2010 | 6.085 | 6.133 | 5.841 | 5.841 | 26,703 | -0.29(-4.76%) |
Jun 04, 2010 | 6.328 | 6.513 | 6.124 | 6.133 | 20,916 | -0.37(-5.69%) |
Jun 03, 2010 | 6.542 | 6.708 | 6.464 | 6.503 | 10,611 | +0.01(+0.15%) |
Jun 02, 2010 | 6.211 | 6.542 | 6.202 | 6.494 | 16,916 | +0.35(+5.71%) |
Jun 01, 2010 | 6.611 | 6.718 | 6.143 | 6.143 | 18,288 | -0.50(-7.48%) |
May 28, 2010 | 6.688 | 6.737 | 6.572 | 6.640 | 34,227 | -0.05(-0.73%) |
May 27, 2010 | 6.601 | 6.688 | 6.523 | 6.688 | 14,925 | +0.22(+3.46%) |
May 26, 2010 | 6.542 | 6.921 | 6.464 | 6.464 | 22,536 | +0.01(+0.15%) |
May 25, 2010 | 6.484 | 6.766 | 6.426 | 6.455 | 16,752 | -0.18(-2.79%) |
May 24, 2010 | 6.893 | 7.195 | 6.611 | 6.640 | 27,150 | -0.25(-3.67%) |
May 21, 2010 | 6.922 | 7.165 | 6.834 | 6.893 | 14,713 | -0.15(-2.07%) |
May 20, 2010 | 7.049 | 7.156 | 6.912 | 7.039 | 31,648 | -0.08(-1.09%) |
May 19, 2010 | 7.302 | 7.389 | 7.058 | 7.117 | 17,575 | -0.21(-2.92%) |
May 18, 2010 | 7.623 | 7.837 | 7.302 | 7.331 | 14,391 | -0.16(-2.08%) |
May 17, 2010 | 7.584 | 8.080 | 7.419 | 7.487 | 15,086 | -0.02(-0.26%) |
May 14, 2010 | 7.681 | 7.681 | 7.350 | 7.506 | 10,868 | -0.23(-3.02%) |
May 13, 2010 | 7.458 | 8.032 | 7.458 | 7.740 | 8,444 | -0.23(-2.93%) |
May 12, 2010 | 7.321 | 8.032 | 7.321 | 7.973 | 18,412 | +0.36(+4.73%) |
May 11, 2010 | 7.341 | 7.935 | 7.302 | 7.613 | 18,617 | -0.14(-1.76%) |
May 10, 2010 | 7.438 | 7.798 | 7.321 | 7.750 | 22,787 | +0.40(+5.43%) |
May 07, 2010 | 7.448 | 7.954 | 7.175 | 7.350 | 13,674 | -0.15(-1.95%) |
May 06, 2010 | 7.506 | 8.178 | 7.224 | 7.496 | 20,323 | -0.04(-0.52%) |
May 05, 2010 | 7.886 | 8.129 | 7.448 | 7.535 | 33,791 | -0.44(-5.49%) |
May 04, 2010 | 8.168 | 8.392 | 7.857 | 7.973 | 23,723 | -0.34(-4.10%) |