Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.510 | 6.680 | 6.330 | 6.430 | 38,739 | -0.10(-1.53%) |
Jul 28, 2011 | 6.660 | 6.702 | 6.530 | 6.530 | 31,010 | -0.10(-1.51%) |
Jul 27, 2011 | 6.700 | 6.740 | 6.550 | 6.630 | 35,923 | -0.07(-1.04%) |
Jul 26, 2011 | 6.970 | 7.100 | 6.609 | 6.700 | 73,108 | -0.28(-4.01%) |
Jul 25, 2011 | 7.060 | 7.200 | 6.980 | 6.980 | 24,236 | -0.16(-2.24%) |
Jul 22, 2011 | 7.210 | 7.220 | 7.140 | 7.140 | 16,270 | -0.04(-0.56%) |
Jul 21, 2011 | 6.950 | 7.339 | 6.840 | 7.180 | 47,803 | +0.25(+3.61%) |
Jul 20, 2011 | 6.880 | 6.940 | 6.800 | 6.930 | 10,869 | +0.08(+1.17%) |
Jul 19, 2011 | 6.940 | 6.940 | 6.820 | 6.850 | 22,163 | -0.04(-0.58%) |
Jul 18, 2011 | 6.940 | 6.990 | 6.810 | 6.890 | 52,064 | -0.09(-1.29%) |
Jul 15, 2011 | 7.230 | 7.360 | 6.930 | 6.980 | 43,974 | -0.21(-2.92%) |
Jul 14, 2011 | 7.110 | 7.230 | 7.110 | 7.190 | 16,480 | +0.13(+1.84%) |
Jul 13, 2011 | 6.870 | 7.140 | 6.810 | 7.060 | 31,153 | +0.17(+2.47%) |
Jul 12, 2011 | 6.820 | 6.890 | 6.770 | 6.890 | 20,017 | +0.06(+0.88%) |
Jul 11, 2011 | 6.950 | 6.950 | 6.770 | 6.830 | 21,352 | -0.15(-2.15%) |
Jul 08, 2011 | 7.080 | 7.110 | 6.870 | 6.980 | 37,801 | -0.06(-0.85%) |
Jul 07, 2011 | 6.890 | 7.060 | 6.800 | 7.040 | 27,498 | +0.16(+2.33%) |
Jul 06, 2011 | 7.060 | 7.120 | 6.790 | 6.880 | 44,112 | -0.18(-2.55%) |
Jul 05, 2011 | 7.070 | 7.129 | 7.000 | 7.060 | 15,976 | -0.05(-0.70%) |
Jul 01, 2011 | 7.094 | 7.152 | 7.050 | 7.110 | 21,233 | -0.01(-0.14%) |
Jun 30, 2011 | 7.170 | 7.190 | 7.090 | 7.120 | 15,281 | +0.04(+0.56%) |
Jun 29, 2011 | 7.230 | 7.270 | 7.000 | 7.080 | 40,318 | -0.14(-1.94%) |
Jun 28, 2011 | 7.140 | 7.230 | 7.120 | 7.220 | 18,444 | +0.07(+0.98%) |
Jun 27, 2011 | 7.170 | 7.230 | 7.110 | 7.150 | 26,599 | +0.04(+0.56%) |
Jun 24, 2011 | 7.000 | 7.210 | 6.990 | 7.110 | 118,119 | +0.13(+1.86%) |
Jun 23, 2011 | 6.950 | 7.040 | 6.910 | 6.980 | 33,230 | +0.00(+0.00%) |
Jun 22, 2011 | 7.010 | 7.090 | 6.900 | 6.980 | 25,180 | -0.02(-0.29%) |
Jun 21, 2011 | 6.630 | 7.040 | 6.630 | 7.000 | 30,820 | +0.28(+4.17%) |
Jun 20, 2011 | 6.705 | 6.770 | 6.690 | 6.720 | 15,872 | -0.07(-1.03%) |
Jun 17, 2011 | 6.570 | 6.830 | 6.500 | 6.790 | 54,437 | +0.20(+3.03%) |
Jun 16, 2011 | 6.630 | 6.770 | 6.460 | 6.590 | 45,934 | -0.02(-0.30%) |
Jun 15, 2011 | 6.560 | 6.739 | 6.441 | 6.610 | 51,342 | +0.01(+0.15%) |
Jun 14, 2011 | 6.710 | 6.780 | 6.500 | 6.600 | 86,235 | -0.08(-1.20%) |
Jun 13, 2011 | 7.000 | 7.000 | 6.610 | 6.680 | 80,282 | -0.28(-4.02%) |
Jun 10, 2011 | 7.000 | 7.070 | 6.910 | 6.960 | 54,130 | -0.09(-1.28%) |
Jun 09, 2011 | 6.990 | 7.110 | 6.990 | 7.050 | 55,175 | +0.05(+0.71%) |
Jun 08, 2011 | 7.000 | 7.010 | 6.910 | 7.000 | 43,010 | +0.01(+0.14%) |
Jun 07, 2011 | 7.010 | 7.150 | 6.990 | 6.990 | 59,960 | -0.02(-0.29%) |
Jun 06, 2011 | 7.190 | 7.250 | 7.000 | 7.010 | 41,699 | -0.22(-3.04%) |
Jun 03, 2011 | 7.420 | 7.420 | 7.200 | 7.230 | 49,739 | +0.07(+0.98%) |
May 24, 2011 | 7.410 | 7.410 | 7.080 | 7.160 | 44,749 | -0.22(-2.98%) |
May 23, 2011 | 7.460 | 7.460 | 7.251 | 7.380 | 24,565 | -0.09(-1.20%) |
May 20, 2011 | 7.600 | 7.710 | 7.460 | 7.470 | 22,312 | -0.10(-1.32%) |
May 19, 2011 | 7.510 | 7.620 | 7.470 | 7.570 | 17,018 | +0.05(+0.66%) |
May 18, 2011 | 7.630 | 7.670 | 7.440 | 7.520 | 29,152 | -0.14(-1.83%) |
May 17, 2011 | 7.680 | 7.780 | 7.420 | 7.660 | 45,598 | -0.07(-0.91%) |
May 16, 2011 | 7.650 | 7.800 | 7.420 | 7.730 | 91,188 | +0.08(+1.05%) |
May 13, 2011 | 7.850 | 7.850 | 7.620 | 7.650 | 60,170 | -0.20(-2.55%) |
May 12, 2011 | 7.960 | 8.100 | 7.840 | 7.850 | 63,195 | -0.10(-1.26%) |
May 11, 2011 | 7.650 | 8.010 | 7.650 | 7.950 | 95,452 | +0.25(+3.25%) |
May 10, 2011 | 7.620 | 7.760 | 7.580 | 7.700 | 60,468 | +0.07(+0.92%) |
May 09, 2011 | 7.330 | 7.640 | 7.240 | 7.630 | 101,636 | +0.33(+4.52%) |
May 06, 2011 | 7.420 | 7.699 | 7.160 | 7.300 | 326,773 | -0.07(-0.95%) |
May 05, 2011 | 7.600 | 7.740 | 7.120 | 7.370 | 386,223 | -0.86(-10.45%) |
May 04, 2011 | 8.690 | 8.690 | 8.200 | 8.230 | 73,122 | -0.30(-3.52%) |
May 03, 2011 | 8.800 | 8.810 | 8.480 | 8.530 | 58,114 | -0.16(-1.84%) |
May 02, 2011 | 8.690 | 8.750 | 8.290 | 8.690 | 111,654 | +0.39(+4.70%) |
Apr 29, 2011 | 8.390 | 8.489 | 8.250 | 8.300 | 67,544 | -0.13(-1.54%) |
Apr 28, 2011 | 8.570 | 8.580 | 8.180 | 8.430 | 126,375 | -0.11(-1.29%) |
Apr 27, 2011 | 8.960 | 8.980 | 8.520 | 8.540 | 183,137 | -0.56(-6.15%) |
Apr 26, 2011 | 10.18 | 10.19 | 8.920 | 9.100 | 473,935 | -1.03(-10.17%) |
Apr 25, 2011 | 9.860 | 10.22 | 9.820 | 10.13 | 136,294 | +0.27(+2.74%) |
Apr 21, 2011 | 9.760 | 9.900 | 9.570 | 9.860 | 82,360 | +0.12(+1.23%) |
Apr 20, 2011 | 9.630 | 9.790 | 9.500 | 9.740 | 60,885 | +0.22(+2.31%) |
Apr 19, 2011 | 9.720 | 9.850 | 9.490 | 9.520 | 70,647 | -0.21(-2.16%) |
Apr 18, 2011 | 9.700 | 9.760 | 9.240 | 9.730 | 74,204 | +0.02(+0.21%) |
Apr 15, 2011 | 9.410 | 9.840 | 9.350 | 9.710 | 171,801 | +0.33(+3.52%) |
Apr 14, 2011 | 9.240 | 9.400 | 9.030 | 9.380 | 61,973 | +0.08(+0.86%) |
Apr 13, 2011 | 9.830 | 9.830 | 9.250 | 9.300 | 128,292 | -0.45(-4.62%) |
Apr 12, 2011 | 8.880 | 10.12 | 8.780 | 9.750 | 430,451 | +0.87(+9.80%) |
Apr 11, 2011 | 8.660 | 8.880 | 8.660 | 8.880 | 68,924 | +0.18(+2.07%) |
Apr 08, 2011 | 8.810 | 8.900 | 8.620 | 8.700 | 68,024 | +0.01(+0.08%) |
Apr 07, 2011 | 8.760 | 8.920 | 8.680 | 8.693 | 59,828 | -0.14(-1.55%) |
Apr 06, 2011 | 8.590 | 8.990 | 8.590 | 8.830 | 98,669 | +0.22(+2.56%) |
Apr 05, 2011 | 8.480 | 8.820 | 8.170 | 8.610 | 159,702 | +0.09(+1.06%) |
Apr 04, 2011 | 8.870 | 8.870 | 8.500 | 8.520 | 137,385 | -0.38(-4.27%) |
Apr 01, 2011 | 8.910 | 9.101 | 8.750 | 8.900 | 117,088 | -0.06(-0.67%) |
Mar 31, 2011 | 8.880 | 8.980 | 8.810 | 8.960 | 124,757 | +0.02(+0.22%) |
Mar 30, 2011 | 8.930 | 9.160 | 8.710 | 8.940 | 158,870 | +0.19(+2.17%) |
Mar 29, 2011 | 9.110 | 9.240 | 8.570 | 8.750 | 447,601 | -0.20(-2.23%) |
Mar 28, 2011 | 10.12 | 10.12 | 8.910 | 8.950 | 477,342 | -1.23(-12.08%) |
Mar 25, 2011 | 10.51 | 10.72 | 10.05 | 10.18 | 125,471 | -0.50(-4.68%) |
Mar 24, 2011 | 10.83 | 10.90 | 10.63 | 10.68 | 59,412 | -0.09(-0.84%) |
Mar 23, 2011 | 10.88 | 11.02 | 10.69 | 10.77 | 92,000 | -0.08(-0.74%) |
Mar 22, 2011 | 10.80 | 10.96 | 10.57 | 10.85 | 84,920 | +0.02(+0.18%) |
Mar 21, 2011 | 10.90 | 11.20 | 10.62 | 10.83 | 192,906 | +0.10(+0.93%) |
Mar 18, 2011 | 10.39 | 10.74 | 10.34 | 10.73 | 103,602 | +0.33(+3.17%) |
Mar 17, 2011 | 10.78 | 10.83 | 10.12 | 10.40 | 196,077 | -0.26(-2.44%) |
Mar 16, 2011 | 10.44 | 11.17 | 10.44 | 10.66 | 220,752 | +0.20(+1.91%) |
Mar 15, 2011 | 10.20 | 10.71 | 9.870 | 10.46 | 225,040 | -0.25(-2.33%) |
Mar 14, 2011 | 11.07 | 11.16 | 10.35 | 10.71 | 522,394 | -0.46(-4.12%) |
Mar 11, 2011 | 9.640 | 11.67 | 9.640 | 11.17 | 1,202,746 | +1.54(+15.99%) |
Mar 10, 2011 | 9.190 | 10.11 | 8.710 | 9.630 | 523,382 | +0.79(+8.94%) |
Mar 09, 2011 | 8.850 | 8.990 | 8.770 | 8.840 | 85,200 | -0.09(-1.01%) |
Mar 08, 2011 | 8.900 | 8.930 | 8.770 | 8.930 | 67,964 | +0.15(+1.71%) |
Mar 07, 2011 | 9.180 | 9.180 | 8.500 | 8.780 | 163,328 | -0.43(-4.66%) |
Mar 04, 2011 | 9.200 | 9.269 | 9.050 | 9.209 | 90,344 | +0.03(+0.32%) |
Mar 03, 2011 | 9.190 | 9.400 | 9.161 | 9.180 | 117,228 | +0.06(+0.66%) |
Mar 02, 2011 | 9.400 | 9.472 | 8.900 | 9.120 | 170,796 | -0.22(-2.36%) |
Mar 01, 2011 | 9.050 | 9.340 | 8.860 | 9.340 | 203,649 | +0.29(+3.20%) |
Feb 28, 2011 | 8.730 | 9.150 | 8.600 | 9.050 | 174,610 | +0.48(+5.60%) |
Feb 25, 2011 | 8.540 | 8.600 | 8.300 | 8.570 | 125,899 | +0.06(+0.71%) |
Feb 24, 2011 | 8.520 | 8.600 | 8.421 | 8.510 | 83,107 | +0.05(+0.59%) |
Feb 23, 2011 | 8.540 | 8.800 | 8.250 | 8.460 | 138,722 | +0.01(+0.12%) |
Feb 22, 2011 | 8.890 | 8.950 | 8.370 | 8.450 | 222,653 | -0.36(-4.09%) |
Feb 18, 2011 | 8.750 | 9.100 | 8.750 | 8.810 | 189,729 | +0.09(+1.03%) |
Feb 17, 2011 | 8.730 | 8.900 | 8.500 | 8.720 | 135,121 | +0.27(+3.20%) |
Feb 16, 2011 | 8.170 | 8.579 | 8.000 | 8.450 | 211,327 | +0.32(+3.94%) |
Feb 15, 2011 | 8.250 | 8.909 | 7.980 | 8.130 | 765,228 | -1.39(-14.60%) |
Feb 14, 2011 | 9.300 | 9.670 | 9.150 | 9.520 | 167,587 | +0.31(+3.37%) |
Feb 11, 2011 | 9.400 | 9.400 | 8.870 | 9.210 | 153,134 | -0.15(-1.60%) |
Feb 10, 2011 | 9.330 | 9.600 | 8.910 | 9.360 | 125,930 | +0.02(+0.21%) |
Feb 09, 2011 | 9.350 | 9.950 | 9.170 | 9.340 | 428,525 | +0.24(+2.64%) |
Feb 08, 2011 | 8.850 | 9.280 | 8.570 | 9.100 | 136,064 | +0.25(+2.82%) |
Feb 07, 2011 | 9.490 | 9.960 | 8.560 | 8.850 | 348,212 | -0.54(-5.75%) |
Feb 04, 2011 | 9.570 | 9.920 | 8.550 | 9.390 | 493,080 | +0.39(+4.33%) |
Feb 03, 2011 | 7.250 | 9.780 | 7.220 | 9.000 | 383,611 | +1.80(+25.00%) |
Feb 02, 2011 | 7.020 | 7.200 | 7.000 | 7.200 | 27,826 | +0.19(+2.71%) |
Feb 01, 2011 | 6.960 | 7.010 | 6.690 | 7.010 | 16,040 | +0.06(+0.86%) |
Jan 31, 2011 | 7.000 | 7.000 | 6.950 | 6.950 | 7,652 | -0.05(-0.71%) |
Jan 28, 2011 | 7.050 | 7.050 | 6.970 | 7.000 | 27,856 | -0.02(-0.28%) |
Jan 27, 2011 | 7.070 | 7.090 | 6.960 | 7.020 | 8,320 | -0.09(-1.27%) |
Jan 26, 2011 | 7.080 | 7.190 | 6.960 | 7.110 | 12,759 | +0.03(+0.42%) |
Jan 25, 2011 | 7.050 | 7.230 | 7.000 | 7.080 | 46,561 | +0.07(+1.00%) |
Jan 24, 2011 | 6.990 | 7.080 | 6.980 | 7.010 | 15,539 | +0.01(+0.14%) |
Jan 21, 2011 | 6.945 | 7.040 | 6.900 | 7.000 | 19,725 | +0.05(+0.72%) |
Jan 20, 2011 | 6.885 | 7.000 | 6.850 | 6.950 | 5,200 | -0.01(-0.14%) |
Jan 19, 2011 | 6.930 | 7.040 | 6.920 | 6.960 | 10,682 | -0.02(-0.29%) |
Jan 18, 2011 | 7.010 | 7.050 | 6.940 | 6.980 | 21,850 | -0.07(-0.99%) |
Jan 14, 2011 | 7.010 | 7.050 | 6.960 | 7.050 | 17,750 | +0.05(+0.71%) |
Jan 13, 2011 | 7.000 | 7.050 | 6.960 | 7.000 | 26,118 | +0.00(+0.00%) |
Jan 12, 2011 | 6.740 | 7.000 | 6.730 | 7.000 | 24,098 | +0.16(+2.34%) |
Jan 11, 2011 | 6.780 | 6.840 | 6.722 | 6.840 | 9,069 | +0.08(+1.18%) |
Jan 10, 2011 | 6.820 | 6.820 | 6.710 | 6.760 | 6,640 | +0.07(+1.05%) |
Jan 07, 2011 | 6.830 | 6.840 | 6.686 | 6.690 | 17,313 | -0.06(-0.89%) |
Jan 06, 2011 | 6.680 | 6.780 | 6.680 | 6.750 | 7,250 | +0.07(+1.05%) |
Jan 05, 2011 | 6.810 | 6.810 | 6.680 | 6.680 | 39,741 | -0.05(-0.74%) |
Jan 04, 2011 | 6.830 | 6.840 | 6.660 | 6.730 | 48,886 | +0.00(+0.00%) |
Jan 03, 2011 | 6.740 | 6.780 | 6.610 | 6.730 | 44,679 | +0.06(+0.90%) |
Dec 31, 2010 | 6.650 | 6.674 | 6.630 | 6.670 | 17,328 | +0.00(+0.00%) |
Dec 30, 2010 | 6.670 | 6.720 | 6.631 | 6.670 | 27,721 | +0.09(+1.37%) |
Dec 29, 2010 | 6.770 | 6.770 | 6.580 | 6.580 | 38,887 | -0.19(-2.81%) |
Dec 28, 2010 | 6.200 | 6.850 | 6.200 | 6.770 | 47,499 | +0.54(+8.67%) |
Dec 27, 2010 | 6.250 | 6.258 | 6.230 | 6.230 | 105,364 | -0.04(-0.64%) |
Dec 23, 2010 | 6.280 | 6.300 | 6.250 | 6.270 | 8,534 | -0.01(-0.16%) |
Dec 22, 2010 | 6.330 | 6.340 | 6.270 | 6.280 | 9,829 | -0.03(-0.48%) |
Dec 21, 2010 | 6.230 | 6.350 | 6.230 | 6.310 | 32,962 | +0.04(+0.64%) |
Dec 20, 2010 | 6.140 | 6.309 | 6.110 | 6.270 | 33,384 | +0.06(+0.97%) |
Dec 17, 2010 | 6.220 | 6.280 | 6.110 | 6.210 | 15,376 | +0.00(+0.00%) |
Dec 16, 2010 | 6.284 | 6.330 | 6.150 | 6.210 | 12,318 | -0.11(-1.74%) |
Dec 15, 2010 | 6.340 | 6.350 | 6.220 | 6.320 | 19,819 | -0.01(-0.16%) |
Dec 14, 2010 | 6.200 | 6.330 | 6.200 | 6.330 | 22,980 | +0.23(+3.77%) |
Dec 13, 2010 | 6.200 | 6.200 | 6.000 | 6.100 | 12,548 | -0.11(-1.77%) |
Dec 10, 2010 | 6.190 | 6.220 | 6.070 | 6.210 | 6,214 | +0.06(+0.98%) |
Dec 09, 2010 | 6.150 | 6.200 | 6.050 | 6.150 | 13,212 | +0.10(+1.65%) |
Dec 08, 2010 | 5.810 | 6.310 | 5.740 | 6.050 | 36,345 | +0.35(+6.14%) |
Dec 07, 2010 | 5.530 | 5.740 | 5.500 | 5.700 | 39,562 | +0.11(+1.97%) |
Dec 06, 2010 | 5.630 | 5.690 | 5.300 | 5.590 | 159,047 | -0.12(-2.10%) |
Dec 03, 2010 | 5.980 | 5.989 | 5.500 | 5.710 | 54,002 | -0.28(-4.67%) |
Dec 02, 2010 | 6.000 | 6.080 | 5.990 | 5.990 | 12,086 | -0.08(-1.32%) |
Dec 01, 2010 | 6.060 | 6.110 | 6.000 | 6.070 | 9,958 | -0.04(-0.65%) |
Nov 30, 2010 | 6.100 | 6.120 | 6.010 | 6.110 | 7,905 | +0.00(+0.00%) |
Nov 29, 2010 | 6.180 | 6.200 | 6.100 | 6.110 | 2,470 | -0.09(-1.45%) |
Nov 26, 2010 | 6.240 | 6.240 | 6.200 | 6.200 | 475 | -0.04(-0.64%) |
Nov 24, 2010 | 6.270 | 6.240 | 6.240 | 6.240 | 3,817 | -0.06(-0.95%) |
Nov 23, 2010 | 6.260 | 6.319 | 6.200 | 6.300 | 7,061 | -0.02(-0.32%) |
Nov 22, 2010 | 6.280 | 6.430 | 6.260 | 6.320 | 13,045 | -0.03(-0.47%) |
Nov 19, 2010 | 6.290 | 6.350 | 6.250 | 6.350 | 8,465 | +0.06(+0.95%) |
Nov 18, 2010 | 6.290 | 6.290 | 6.250 | 6.290 | 15,999 | +0.00(+0.00%) |
Nov 17, 2010 | 6.360 | 6.360 | 6.260 | 6.290 | 15,231 | -0.04(-0.63%) |
Nov 16, 2010 | 6.280 | 6.330 | 6.250 | 6.330 | 12,891 | +0.05(+0.80%) |
Nov 15, 2010 | 6.270 | 6.360 | 6.270 | 6.280 | 12,284 | +0.02(+0.32%) |
Nov 12, 2010 | 6.350 | 6.370 | 6.250 | 6.260 | 9,854 | -0.09(-1.42%) |
Nov 11, 2010 | 6.200 | 6.520 | 6.200 | 6.350 | 10,256 | -0.13(-2.01%) |
Nov 10, 2010 | 6.540 | 6.540 | 6.250 | 6.480 | 15,942 | -0.07(-1.07%) |
Nov 09, 2010 | 6.850 | 6.870 | 6.550 | 6.550 | 26,993 | -0.23(-3.39%) |
Nov 08, 2010 | 6.980 | 6.980 | 6.740 | 6.780 | 6,056 | -0.20(-2.86%) |
Nov 05, 2010 | 6.815 | 6.980 | 6.740 | 6.980 | 11,150 | +0.08(+1.16%) |
Nov 04, 2010 | 6.630 | 6.900 | 6.610 | 6.900 | 12,042 | +0.33(+5.02%) |
Nov 03, 2010 | 6.610 | 6.830 | 6.550 | 6.570 | 85,585 | -0.06(-0.90%) |
Nov 02, 2010 | 6.620 | 6.650 | 6.470 | 6.630 | 9,195 | +0.00(+0.00%) |
Nov 01, 2010 | 6.500 | 6.630 | 6.361 | 6.630 | 63,246 | +0.23(+3.59%) |
Oct 29, 2010 | 6.550 | 6.600 | 6.400 | 6.400 | 18,500 | -0.19(-2.88%) |
Oct 28, 2010 | 6.800 | 6.800 | 6.470 | 6.590 | 20,201 | -0.11(-1.64%) |
Oct 27, 2010 | 6.450 | 6.700 | 6.180 | 6.700 | 112,112 | +0.29(+4.51%) |
Oct 25, 2010 | 6.330 | 6.440 | 6.330 | 6.411 | 18,070 | +0.01(+0.17%) |
Oct 22, 2010 | 6.000 | 6.400 | 6.000 | 6.400 | 35,434 | +0.39(+6.49%) |
Oct 21, 2010 | 6.060 | 6.070 | 5.988 | 6.010 | 10,080 | -0.01(-0.17%) |
Oct 20, 2010 | 6.110 | 6.120 | 6.000 | 6.020 | 8,931 | +0.01(+0.17%) |
Oct 19, 2010 | 6.020 | 6.080 | 5.930 | 6.010 | 12,260 | -0.17(-2.75%) |
Oct 18, 2010 | 6.010 | 6.180 | 6.000 | 6.180 | 21,731 | +0.10(+1.64%) |
Oct 15, 2010 | 6.080 | 6.090 | 5.890 | 6.080 | 23,269 | +0.09(+1.50%) |
Oct 14, 2010 | 6.000 | 6.010 | 5.880 | 5.990 | 11,914 | -0.04(-0.66%) |
Oct 13, 2010 | 5.970 | 6.060 | 5.925 | 6.030 | 14,350 | +0.03(+0.50%) |
Oct 12, 2010 | 5.920 | 6.050 | 5.910 | 6.000 | 36,444 | +0.05(+0.93%) |
Oct 11, 2010 | 5.900 | 5.970 | 5.890 | 5.945 | 4,580 | +0.04(+0.76%) |
Oct 08, 2010 | 5.950 | 5.950 | 5.880 | 5.900 | 3,560 | -0.07(-1.17%) |
Oct 07, 2010 | 5.880 | 5.990 | 5.780 | 5.970 | 11,497 | +0.05(+0.84%) |
Oct 06, 2010 | 5.920 | 6.012 | 5.810 | 5.920 | 3,041 | -0.05(-0.84%) |
Oct 05, 2010 | 5.750 | 6.000 | 5.750 | 5.970 | 48,153 | +0.18(+3.11%) |
Oct 04, 2010 | 5.880 | 5.950 | 5.730 | 5.790 | 38,435 | -0.11(-1.86%) |
Oct 01, 2010 | 6.020 | 6.020 | 5.800 | 5.900 | 17,237 | -0.11(-1.83%) |
Sep 30, 2010 | 5.850 | 6.010 | 5.750 | 6.010 | 48,657 | +0.17(+2.82%) |
Sep 29, 2010 | 5.760 | 5.880 | 5.760 | 5.845 | 30,540 | +0.04(+0.78%) |
Sep 28, 2010 | 5.820 | 5.860 | 5.730 | 5.800 | 27,590 | -0.06(-1.02%) |
Sep 27, 2010 | 5.940 | 5.950 | 5.840 | 5.860 | 4,237 | -0.04(-0.68%) |
Sep 24, 2010 | 5.900 | 5.950 | 5.801 | 5.900 | 36,500 | +0.01(+0.17%) |
Sep 23, 2010 | 5.720 | 5.900 | 5.720 | 5.890 | 33,413 | +0.07(+1.20%) |
Sep 22, 2010 | 5.850 | 5.900 | 5.760 | 5.820 | 12,359 | +0.07(+1.22%) |
Sep 21, 2010 | 5.780 | 5.840 | 5.579 | 5.750 | 9,772 | +0.02(+0.35%) |
Sep 20, 2010 | 5.850 | 5.850 | 5.630 | 5.730 | 12,367 | -0.08(-1.38%) |
Sep 17, 2010 | 5.650 | 5.930 | 5.560 | 5.810 | 66,188 | +0.33(+6.02%) |
Sep 15, 2010 | 5.270 | 5.556 | 5.270 | 5.480 | 28,830 | +0.19(+3.59%) |
Sep 14, 2010 | 5.270 | 5.389 | 5.270 | 5.290 | 34,392 | -0.00(-0.00%) |
Sep 13, 2010 | 5.070 | 5.300 | 5.070 | 5.290 | 24,663 | +0.15(+2.92%) |
Sep 10, 2010 | 5.110 | 5.190 | 5.010 | 5.140 | 30,002 | +0.03(+0.59%) |
Sep 09, 2010 | 5.200 | 5.270 | 5.090 | 5.110 | 26,021 | +0.01(+0.20%) |
Sep 08, 2010 | 5.200 | 5.200 | 5.060 | 5.100 | 6,749 | -0.02(-0.39%) |
Sep 07, 2010 | 5.120 | 5.200 | 5.020 | 5.120 | 15,869 | +0.02(+0.39%) |
Sep 03, 2010 | 5.090 | 5.190 | 5.030 | 5.100 | 11,764 | -0.03(-0.58%) |
Sep 02, 2010 | 4.930 | 5.130 | 4.930 | 5.130 | 24,406 | +0.17(+3.43%) |
Sep 01, 2010 | 4.950 | 5.040 | 4.950 | 4.960 | 14,768 | +0.01(+0.20%) |
Aug 31, 2010 | 4.940 | 4.980 | 4.900 | 4.950 | 27,542 | -0.01(-0.20%) |
Aug 30, 2010 | 5.070 | 5.070 | 4.950 | 4.960 | 15,900 | -0.08(-1.59%) |
Aug 27, 2010 | 4.970 | 5.070 | 4.950 | 5.040 | 18,113 | +0.04(+0.80%) |
Aug 26, 2010 | 5.070 | 5.120 | 4.950 | 5.000 | 12,791 | -0.03(-0.60%) |
Aug 25, 2010 | 5.090 | 5.090 | 4.960 | 5.030 | 10,921 | -0.04(-0.79%) |
Aug 24, 2010 | 4.830 | 5.090 | 4.830 | 5.070 | 47,525 | +0.05(+1.00%) |
Aug 23, 2010 | 5.000 | 5.100 | 4.950 | 5.020 | 69,440 | -0.19(-3.65%) |
Aug 20, 2010 | 5.150 | 5.380 | 5.110 | 5.210 | 73,683 | -0.11(-2.07%) |
Aug 19, 2010 | 5.190 | 5.320 | 4.840 | 5.320 | 147,590 | +0.12(+2.31%) |
Aug 18, 2010 | 5.500 | 5.550 | 5.020 | 5.200 | 109,123 | -0.33(-5.97%) |
Aug 17, 2010 | 5.520 | 5.550 | 5.450 | 5.530 | 17,730 | -0.01(-0.18%) |
Aug 16, 2010 | 5.680 | 5.750 | 5.420 | 5.540 | 111,777 | -0.09(-1.60%) |
Aug 13, 2010 | 5.670 | 5.750 | 5.480 | 5.630 | 79,422 | +0.10(+1.81%) |
Aug 12, 2010 | 5.730 | 5.751 | 5.380 | 5.530 | 85,299 | -0.16(-2.81%) |
Aug 11, 2010 | 5.620 | 5.850 | 5.510 | 5.690 | 44,892 | +0.09(+1.61%) |
Aug 10, 2010 | 5.900 | 5.940 | 5.570 | 5.600 | 51,370 | -0.26(-4.44%) |
Aug 09, 2010 | 5.770 | 5.960 | 5.740 | 5.860 | 21,342 | +0.05(+0.86%) |
Aug 06, 2010 | 5.875 | 5.950 | 5.690 | 5.810 | 61,145 | -0.08(-1.36%) |
Aug 05, 2010 | 5.920 | 6.020 | 5.890 | 5.890 | 42,946 | -0.06(-1.01%) |
Aug 04, 2010 | 6.000 | 6.040 | 5.430 | 5.950 | 30,435 | -0.06(-1.00%) |
Aug 03, 2010 | 6.020 | 6.070 | 5.910 | 6.010 | 31,482 | -0.07(-1.15%) |