Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.962 | 5.997 | 5.885 | 5.885 | 1,920,931 | -0.11(-1.87%) |
Mar 30, 2011 | 6.135 | 6.152 | 5.885 | 5.997 | 3,500,878 | -0.07(-1.14%) |
Mar 29, 2011 | 6.178 | 6.222 | 5.945 | 6.066 | 7,068,197 | +0.01(+0.14%) |
Mar 28, 2011 | 5.850 | 6.109 | 5.850 | 6.057 | 5,034,464 | +0.23(+4.01%) |
Mar 25, 2011 | 5.781 | 5.988 | 5.755 | 5.824 | 3,650,757 | +0.09(+1.51%) |
Mar 24, 2011 | 5.746 | 5.789 | 5.582 | 5.738 | 5,173,735 | +0.09(+1.53%) |
Mar 23, 2011 | 5.729 | 5.746 | 5.556 | 5.651 | 2,427,634 | -0.06(-1.06%) |
Mar 22, 2011 | 5.850 | 5.919 | 5.703 | 5.712 | 3,056,993 | -0.14(-2.36%) |
Mar 21, 2011 | 5.824 | 5.859 | 5.807 | 5.850 | 2,572,420 | +0.05(+0.89%) |
Mar 18, 2011 | 5.651 | 5.815 | 5.591 | 5.798 | 7,008,572 | +0.28(+5.01%) |
Mar 17, 2011 | 5.608 | 5.686 | 5.452 | 5.522 | 5,196,381 | +0.03(+0.47%) |
Mar 16, 2011 | 5.859 | 5.876 | 5.470 | 5.496 | 9,676,629 | -0.36(-6.19%) |
Mar 15, 2011 | 5.807 | 5.919 | 5.789 | 5.859 | 5,153,423 | -0.11(-1.88%) |
Mar 14, 2011 | 5.971 | 6.040 | 5.876 | 5.971 | 3,488,216 | -0.08(-1.29%) |
Mar 11, 2011 | 6.014 | 6.161 | 6.014 | 6.049 | 3,034,584 | -0.07(-1.13%) |
Mar 10, 2011 | 6.204 | 6.342 | 6.092 | 6.118 | 5,754,942 | -0.29(-4.45%) |
Mar 09, 2011 | 6.360 | 6.481 | 6.308 | 6.403 | 4,509,456 | +0.04(+0.68%) |
Mar 08, 2011 | 6.118 | 6.377 | 6.040 | 6.360 | 6,477,046 | +0.27(+4.40%) |
Mar 07, 2011 | 6.178 | 6.256 | 6.040 | 6.092 | 3,709,034 | -0.10(-1.54%) |
Mar 04, 2011 | 6.317 | 6.325 | 6.083 | 6.187 | 3,729,682 | -0.10(-1.51%) |
Mar 03, 2011 | 6.282 | 6.377 | 6.187 | 6.282 | 4,876,534 | +0.21(+3.41%) |
Mar 02, 2011 | 6.005 | 6.201 | 5.980 | 6.075 | 9,009,831 | +0.29(+4.93%) |
Mar 01, 2011 | 6.092 | 6.101 | 5.694 | 5.789 | 8,539,901 | -0.31(-5.10%) |
Feb 28, 2011 | 6.135 | 6.170 | 5.971 | 6.101 | 3,288,430 | +0.02(+0.28%) |
Feb 25, 2011 | 6.161 | 6.187 | 5.988 | 6.083 | 3,095,984 | -0.01(-0.14%) |
Feb 24, 2011 | 5.910 | 6.170 | 5.910 | 6.092 | 6,090,503 | +0.17(+2.92%) |
Feb 23, 2011 | 6.075 | 6.152 | 5.876 | 5.919 | 5,438,349 | -0.14(-2.28%) |
Feb 22, 2011 | 6.230 | 6.308 | 6.014 | 6.057 | 5,931,149 | -0.32(-5.01%) |
Feb 18, 2011 | 6.446 | 6.455 | 6.291 | 6.377 | 4,773,728 | -0.10(-1.60%) |
Feb 17, 2011 | 6.550 | 6.636 | 6.463 | 6.481 | 4,770,781 | -0.09(-1.32%) |
Feb 16, 2011 | 6.731 | 6.844 | 6.524 | 6.567 | 5,346,514 | -0.08(-1.14%) |
Feb 15, 2011 | 6.677 | 6.859 | 6.625 | 6.643 | 6,882,910 | -0.07(-1.03%) |
Feb 14, 2011 | 6.988 | 7.031 | 6.669 | 6.712 | 5,990,791 | -0.22(-3.24%) |
Feb 11, 2011 | 6.522 | 7.083 | 6.461 | 6.936 | 25,888,104 | +0.82(+13.42%) |
Feb 10, 2011 | 6.004 | 6.194 | 5.995 | 6.116 | 4,197,427 | +0.09(+1.43%) |
Feb 09, 2011 | 6.254 | 6.375 | 6.029 | 6.029 | 6,272,067 | -0.19(-3.06%) |
Feb 08, 2011 | 5.874 | 6.263 | 5.822 | 6.219 | 8,074,772 | +0.35(+5.88%) |
Feb 07, 2011 | 5.900 | 5.986 | 5.813 | 5.874 | 6,697,601 | -0.02(-0.29%) |
Feb 04, 2011 | 6.133 | 6.211 | 5.874 | 5.891 | 8,276,584 | -0.25(-4.08%) |
Feb 03, 2011 | 5.788 | 6.211 | 5.684 | 6.142 | 27,120,662 | -0.21(-3.27%) |
Feb 02, 2011 | 6.401 | 6.487 | 6.245 | 6.349 | 10,294,425 | -0.13(-2.00%) |
Feb 01, 2011 | 6.306 | 6.634 | 6.245 | 6.479 | 8,933,402 | +0.28(+4.46%) |
Jan 31, 2011 | 6.142 | 6.340 | 6.124 | 6.202 | 5,330,804 | +0.13(+2.13%) |
Jan 28, 2011 | 6.401 | 6.479 | 6.073 | 6.073 | 6,441,788 | -0.36(-5.64%) |
Jan 27, 2011 | 6.349 | 6.582 | 6.315 | 6.435 | 4,661,006 | +0.04(+0.68%) |
Jan 26, 2011 | 6.479 | 6.548 | 6.323 | 6.392 | 5,276,548 | -0.07(-1.07%) |
Jan 25, 2011 | 6.600 | 6.625 | 6.107 | 6.461 | 16,683,754 | -0.19(-2.86%) |
Jan 24, 2011 | 6.764 | 6.876 | 6.556 | 6.651 | 7,308,016 | -0.14(-2.04%) |
Jan 21, 2011 | 6.911 | 7.101 | 6.703 | 6.790 | 9,094,021 | -0.03(-0.38%) |
Jan 20, 2011 | 7.049 | 7.377 | 6.781 | 6.816 | 11,751,629 | -0.26(-3.66%) |
Jan 19, 2011 | 8.042 | 8.042 | 6.936 | 7.075 | 23,442,500 | -1.25(-15.04%) |
Jan 18, 2011 | 8.284 | 8.344 | 8.103 | 8.327 | 3,595,217 | +0.05(+0.63%) |
Jan 14, 2011 | 8.068 | 8.405 | 8.068 | 8.275 | 4,773,792 | +0.16(+2.02%) |
Jan 13, 2011 | 8.111 | 8.163 | 7.999 | 8.111 | 3,129,324 | +0.00(+0.00%) |
Jan 12, 2011 | 8.224 | 8.258 | 7.999 | 8.111 | 6,307,833 | +0.03(+0.43%) |
Jan 11, 2011 | 7.723 | 8.154 | 7.723 | 8.077 | 11,497,663 | +0.41(+5.41%) |
Jan 10, 2011 | 7.645 | 7.748 | 7.602 | 7.662 | 3,055,619 | -0.09(-1.11%) |
Jan 07, 2011 | 7.740 | 7.852 | 7.636 | 7.748 | 4,135,300 | +0.06(+0.79%) |
Jan 06, 2011 | 7.835 | 7.947 | 7.602 | 7.688 | 8,501,109 | -0.11(-1.44%) |
Jan 05, 2011 | 7.463 | 7.904 | 7.368 | 7.800 | 8,449,873 | +0.30(+4.03%) |
Jan 04, 2011 | 7.550 | 7.705 | 7.265 | 7.498 | 7,965,993 | +0.04(+0.58%) |
Jan 03, 2011 | 7.101 | 7.481 | 7.101 | 7.455 | 7,114,821 | +0.48(+6.94%) |
Dec 31, 2010 | 7.040 | 7.075 | 6.936 | 6.971 | 2,745,597 | -0.10(-1.34%) |
Dec 30, 2010 | 7.040 | 7.187 | 7.014 | 7.066 | 2,522,908 | -0.01(-0.12%) |
Dec 29, 2010 | 7.057 | 7.213 | 6.997 | 7.075 | 5,233,548 | +0.15(+2.12%) |
Dec 28, 2010 | 7.023 | 7.023 | 6.910 | 6.928 | 1,762,166 | -0.08(-1.11%) |
Dec 27, 2010 | 6.919 | 7.040 | 6.867 | 7.006 | 1,291,809 | +0.06(+0.87%) |
Dec 23, 2010 | 7.014 | 7.118 | 6.902 | 6.945 | 2,453,342 | -0.08(-1.11%) |
Dec 22, 2010 | 7.006 | 7.135 | 6.954 | 7.023 | 3,158,353 | +0.06(+0.87%) |
Dec 21, 2010 | 6.764 | 6.997 | 6.729 | 6.962 | 3,907,859 | +0.28(+4.13%) |
Dec 20, 2010 | 6.841 | 6.841 | 6.574 | 6.686 | 4,116,415 | -0.03(-0.51%) |
Dec 17, 2010 | 6.833 | 6.850 | 6.669 | 6.721 | 5,434,053 | -0.01(-0.13%) |
Dec 16, 2010 | 6.790 | 6.867 | 6.703 | 6.729 | 2,437,290 | -0.02(-0.26%) |
Dec 15, 2010 | 6.841 | 6.980 | 6.712 | 6.746 | 3,743,941 | -0.06(-0.89%) |
Dec 14, 2010 | 6.919 | 6.980 | 6.781 | 6.807 | 4,358,508 | -0.11(-1.62%) |
Dec 13, 2010 | 7.006 | 7.135 | 6.863 | 6.919 | 7,479,842 | +0.04(+0.63%) |
Dec 10, 2010 | 6.841 | 6.902 | 6.738 | 6.876 | 4,437,429 | +0.11(+1.66%) |
Dec 09, 2010 | 6.911 | 6.945 | 6.686 | 6.764 | 5,129,836 | -0.09(-1.26%) |
Dec 08, 2010 | 6.427 | 7.014 | 6.427 | 6.850 | 13,086,547 | +0.46(+7.16%) |
Dec 07, 2010 | 6.625 | 6.651 | 6.384 | 6.392 | 6,260,104 | -0.01(-0.13%) |
Dec 06, 2010 | 6.461 | 6.522 | 6.401 | 6.401 | 3,147,128 | -0.09(-1.33%) |
Dec 03, 2010 | 6.522 | 6.625 | 6.401 | 6.487 | 4,934,191 | -0.10(-1.57%) |
Dec 02, 2010 | 6.366 | 6.630 | 6.323 | 6.591 | 8,633,740 | +0.25(+3.95%) |
Dec 01, 2010 | 6.323 | 6.435 | 6.263 | 6.340 | 5,437,796 | +0.22(+3.53%) |
Nov 30, 2010 | 6.219 | 6.289 | 6.081 | 6.124 | 5,022,035 | -0.16(-2.48%) |
Nov 29, 2010 | 6.211 | 6.323 | 6.090 | 6.280 | 3,584,459 | +0.12(+1.96%) |
Nov 26, 2010 | 6.289 | 6.297 | 6.116 | 6.159 | 2,442,534 | -0.15(-2.33%) |
Nov 24, 2010 | 6.280 | 6.306 | 6.306 | 6.306 | 5,633,190 | +0.16(+2.53%) |
Nov 23, 2010 | 6.289 | 6.340 | 6.081 | 6.150 | 8,056,526 | -0.17(-2.73%) |
Nov 22, 2010 | 6.505 | 6.608 | 6.315 | 6.323 | 5,344,891 | -0.17(-2.66%) |
Nov 19, 2010 | 6.453 | 6.651 | 6.332 | 6.496 | 6,032,998 | -0.04(-0.66%) |
Nov 18, 2010 | 6.574 | 6.764 | 6.500 | 6.539 | 4,754,265 | +0.20(+3.17%) |
Nov 17, 2010 | 6.563 | 6.582 | 6.299 | 6.338 | 8,445,544 | -0.17(-2.65%) |
Nov 16, 2010 | 6.589 | 6.727 | 6.347 | 6.511 | 9,840,193 | -0.22(-3.33%) |
Nov 15, 2010 | 6.744 | 6.995 | 6.615 | 6.735 | 5,709,895 | +0.09(+1.43%) |
Nov 12, 2010 | 7.020 | 7.090 | 6.606 | 6.641 | 10,579,338 | -0.39(-5.53%) |
Nov 11, 2010 | 7.219 | 7.271 | 6.995 | 7.029 | 11,695,052 | -0.28(-3.78%) |
Nov 10, 2010 | 7.202 | 7.340 | 6.960 | 7.305 | 14,557,959 | +0.16(+2.30%) |
Nov 09, 2010 | 7.599 | 7.642 | 7.072 | 7.141 | 32,355,996 | -0.77(-9.72%) |
Nov 08, 2010 | 8.117 | 8.152 | 7.461 | 7.910 | 17,383,090 | -0.68(-7.94%) |
Nov 05, 2010 | 7.979 | 8.739 | 7.901 | 8.592 | 9,392,074 | +0.67(+8.51%) |
Nov 04, 2010 | 7.582 | 7.936 | 7.547 | 7.919 | 6,024,713 | +0.48(+6.50%) |
Nov 03, 2010 | 7.374 | 7.521 | 7.115 | 7.435 | 7,076,809 | +0.04(+0.58%) |
Nov 02, 2010 | 7.072 | 7.625 | 6.822 | 7.392 | 17,772,780 | +0.96(+14.90%) |
Nov 01, 2010 | 6.580 | 6.710 | 6.338 | 6.433 | 5,059,577 | -0.12(-1.84%) |
Oct 29, 2010 | 6.666 | 6.822 | 6.442 | 6.554 | 6,408,124 | -0.05(-0.78%) |
Oct 28, 2010 | 7.409 | 7.409 | 6.571 | 6.606 | 11,687,706 | -0.73(-9.89%) |
Oct 27, 2010 | 7.392 | 7.547 | 7.279 | 7.331 | 3,257,002 | -0.16(-2.08%) |
Oct 25, 2010 | 7.815 | 7.910 | 7.392 | 7.487 | 4,544,424 | -0.23(-3.02%) |
Oct 22, 2010 | 7.780 | 7.858 | 7.556 | 7.720 | 2,778,686 | -0.03(-0.33%) |
Oct 21, 2010 | 7.936 | 8.178 | 7.703 | 7.746 | 5,349,830 | -0.13(-1.64%) |
Oct 20, 2010 | 8.083 | 8.143 | 7.806 | 7.875 | 5,792,321 | -0.09(-1.08%) |
Oct 19, 2010 | 7.487 | 8.065 | 7.392 | 7.962 | 11,040,207 | +0.29(+3.83%) |
Oct 18, 2010 | 7.573 | 7.875 | 7.504 | 7.668 | 4,591,116 | +0.09(+1.25%) |
Oct 15, 2010 | 7.867 | 7.919 | 7.461 | 7.573 | 6,997,588 | -0.12(-1.57%) |
Oct 14, 2010 | 7.219 | 7.962 | 7.107 | 7.694 | 11,975,299 | +0.49(+6.83%) |
Oct 13, 2010 | 7.418 | 7.521 | 7.185 | 7.202 | 4,507,531 | -0.07(-0.95%) |
Oct 12, 2010 | 7.219 | 7.452 | 7.098 | 7.271 | 3,793,612 | +0.03(+0.48%) |
Oct 11, 2010 | 7.763 | 7.841 | 7.210 | 7.236 | 6,161,089 | -0.46(-5.95%) |
Oct 08, 2010 | 7.694 | 7.746 | 6.986 | 7.694 | 7,909,412 | +0.62(+8.79%) |
Oct 07, 2010 | 7.141 | 7.236 | 6.943 | 7.072 | 3,627 | +0.03(+0.37%) |
Oct 06, 2010 | 6.770 | 7.159 | 6.710 | 7.046 | 5,406,939 | +0.22(+3.29%) |
Oct 05, 2010 | 6.641 | 6.822 | 6.567 | 6.822 | 3,236,928 | +0.29(+4.50%) |
Oct 04, 2010 | 6.684 | 6.805 | 6.494 | 6.528 | 2,472,319 | -0.22(-3.20%) |
Oct 01, 2010 | 6.744 | 6.986 | 6.684 | 6.744 | 2,646,943 | -0.01(-0.17%) |
Sep 30, 2010 | 6.750 | 7.098 | 6.718 | 6.756 | 6,490 | -0.13(-1.84%) |
Sep 29, 2010 | 6.718 | 7.038 | 6.641 | 6.882 | 463 | +0.09(+1.27%) |
Sep 28, 2010 | 6.796 | 6.822 | 6.347 | 6.796 | 30,997 | +0.35(+5.35%) |
Sep 27, 2010 | 6.546 | 6.649 | 6.433 | 6.451 | 1,846,572 | -0.07(-1.06%) |
Sep 24, 2010 | 6.356 | 6.520 | 6.321 | 6.520 | 3,141,049 | +0.31(+5.01%) |
Sep 23, 2010 | 6.243 | 6.412 | 6.157 | 6.209 | 5,961 | -0.19(-2.95%) |
Sep 22, 2010 | 6.520 | 6.597 | 6.286 | 6.397 | 3,237,783 | -0.18(-2.78%) |
Sep 21, 2010 | 6.805 | 6.848 | 6.563 | 6.580 | 115 | -0.09(-1.30%) |
Sep 20, 2010 | 6.451 | 6.692 | 6.312 | 6.666 | 3,631,148 | +0.26(+4.04%) |
Sep 17, 2010 | 6.407 | 6.554 | 6.338 | 6.407 | 3,141,106 | -0.17(-2.62%) |
Sep 15, 2010 | 6.554 | 6.675 | 6.451 | 6.580 | 2,942,509 | -0.03(-0.39%) |
Sep 14, 2010 | 6.805 | 6.874 | 6.589 | 6.606 | 1,389 | -0.22(-3.16%) |
Sep 13, 2010 | 6.735 | 6.865 | 6.718 | 6.822 | 3,564,212 | +0.26(+3.95%) |
Sep 10, 2010 | 6.615 | 6.649 | 6.407 | 6.563 | 3,108,128 | +0.03(+0.53%) |
Sep 09, 2010 | 6.761 | 6.779 | 6.459 | 6.528 | 3,174,438 | +0.01(+0.13%) |
Sep 08, 2010 | 6.278 | 6.649 | 6.261 | 6.520 | 926 | +0.35(+5.59%) |
Sep 07, 2010 | 6.407 | 6.459 | 6.157 | 6.174 | 5,024 | -0.31(-4.79%) |
Sep 03, 2010 | 6.425 | 6.580 | 6.364 | 6.485 | 5,853,112 | +0.34(+5.48%) |
Sep 02, 2010 | 5.932 | 6.148 | 5.889 | 6.148 | 4,474 | +0.22(+3.79%) |
Sep 01, 2010 | 5.613 | 5.950 | 5.587 | 5.924 | 5,977,869 | +0.46(+8.37%) |
Aug 31, 2010 | 5.449 | 5.604 | 5.397 | 5.466 | 17,254 | +0.03(+0.48%) |
Aug 30, 2010 | 5.717 | 5.717 | 5.406 | 5.440 | 3,730,892 | -0.29(-5.12%) |
Aug 27, 2010 | 5.734 | 5.742 | 5.285 | 5.734 | 6,008,582 | +0.37(+6.92%) |
Aug 26, 2010 | 5.656 | 5.656 | 5.328 | 5.362 | 7,416 | -0.09(-1.58%) |
Aug 25, 2010 | 5.423 | 5.483 | 5.216 | 5.449 | 14,829 | -0.01(-0.16%) |
Aug 24, 2010 | 5.604 | 5.656 | 5.423 | 5.457 | 15,115 | -0.24(-4.24%) |
Aug 23, 2010 | 6.105 | 6.105 | 5.682 | 5.699 | 3,961,352 | -0.25(-4.21%) |
Aug 20, 2010 | 5.786 | 5.984 | 5.768 | 5.950 | 3,928,284 | +0.20(+3.45%) |
Aug 19, 2010 | 5.984 | 6.096 | 5.742 | 5.751 | 13,602 | -0.34(-5.63%) |
Aug 18, 2010 | 6.112 | 6.250 | 5.939 | 6.094 | 52,919 | +0.03(+0.43%) |
Aug 17, 2010 | 5.844 | 6.241 | 5.740 | 6.068 | 8,114 | +0.35(+6.03%) |
Aug 16, 2010 | 5.654 | 5.784 | 5.559 | 5.723 | 3,514,605 | +0.12(+2.16%) |
Aug 13, 2010 | 5.602 | 5.896 | 5.602 | 5.602 | 4,506,370 | -0.09(-1.67%) |
Aug 12, 2010 | 5.801 | 5.982 | 5.680 | 5.697 | 4,779,831 | -0.18(-3.08%) |
Aug 11, 2010 | 6.043 | 6.142 | 5.870 | 5.879 | 4,771,207 | -0.32(-5.15%) |
Aug 10, 2010 | 6.267 | 6.310 | 6.068 | 6.198 | 5,142,030 | -0.15(-2.31%) |
Aug 09, 2010 | 6.500 | 6.560 | 6.258 | 6.345 | 3,192,082 | -0.06(-0.94%) |
Aug 06, 2010 | 6.405 | 6.694 | 6.258 | 6.405 | 7,988,947 | -0.02(-0.27%) |
Aug 05, 2010 | 6.129 | 6.612 | 6.086 | 6.422 | 9,192,174 | +0.34(+5.53%) |
Aug 04, 2010 | 6.293 | 6.327 | 6.060 | 6.086 | 857 | -0.18(-2.89%) |
Aug 03, 2010 | 7.001 | 7.225 | 6.250 | 6.267 | 579 | -1.53(-19.60%) |
Aug 02, 2010 | 7.631 | 7.890 | 7.605 | 7.795 | 5,506,044 | +0.37(+5.00%) |
Jul 30, 2010 | 7.424 | 7.778 | 7.268 | 7.424 | 4,621,567 | -0.15(-1.94%) |
Jul 29, 2010 | 7.648 | 7.769 | 7.165 | 7.570 | 5,979,976 | -0.09(-1.13%) |
Jul 28, 2010 | 7.657 | 8.011 | 7.579 | 7.657 | 7,740 | -0.28(-3.59%) |
Jul 27, 2010 | 8.261 | 8.287 | 7.890 | 7.942 | 173 | -0.16(-1.92%) |
Jul 26, 2010 | 7.847 | 8.201 | 7.769 | 8.097 | 5,368,921 | +0.25(+3.19%) |
Jul 23, 2010 | 7.605 | 7.985 | 7.424 | 7.847 | 7,941,305 | +0.18(+2.36%) |
Jul 22, 2010 | 7.251 | 7.717 | 7.251 | 7.665 | 1,969 | +0.58(+8.16%) |
Jul 21, 2010 | 7.311 | 7.415 | 7.078 | 7.087 | 6,030,020 | -0.13(-1.79%) |
Jul 20, 2010 | 6.543 | 7.234 | 6.276 | 7.216 | 2,316 | +0.66(+10.00%) |
Jul 19, 2010 | 6.465 | 6.630 | 6.176 | 6.560 | 5,568,598 | +0.12(+1.88%) |
Jul 16, 2010 | 6.440 | 7.242 | 6.388 | 6.440 | 7,723,062 | -0.89(-12.13%) |
Jul 15, 2010 | 7.484 | 7.769 | 7.096 | 7.329 | 4,036,104 | -0.09(-1.16%) |
Jul 14, 2010 | 7.337 | 7.639 | 7.320 | 7.415 | 6,252,375 | -0.09(-1.15%) |
Jul 13, 2010 | 7.501 | 7.553 | 7.199 | 7.501 | 14,619 | +0.49(+7.02%) |
Jul 12, 2010 | 7.027 | 7.234 | 6.845 | 7.009 | 3,505,681 | -0.07(-0.98%) |
Jul 09, 2010 | 7.078 | 7.165 | 6.699 | 7.078 | 4,475,945 | +0.23(+3.40%) |
Jul 08, 2010 | 6.845 | 6.871 | 6.586 | 6.845 | 5,461,233 | +0.30(+4.62%) |
Jul 07, 2010 | 5.887 | 6.569 | 5.853 | 6.543 | 6,803,492 | +0.67(+11.47%) |
Jul 06, 2010 | 5.870 | 6.301 | 5.818 | 5.870 | 6,824 | -0.03(-0.58%) |
Jul 02, 2010 | 5.904 | 6.163 | 5.715 | 5.904 | 6,872,261 | -0.13(-2.15%) |
Jul 01, 2010 | 6.293 | 6.396 | 5.620 | 6.034 | 15,966,880 | -0.22(-3.45%) |
Jun 30, 2010 | 6.250 | 6.681 | 6.198 | 6.250 | 12,393 | -0.17(-2.69%) |
Jun 29, 2010 | 6.871 | 6.966 | 6.336 | 6.422 | 6,892 | -1.22(-15.93%) |
Jun 25, 2010 | 7.639 | 7.648 | 7.303 | 7.639 | 7,527,672 | +0.20(+2.67%) |
Jun 24, 2010 | 7.441 | 7.691 | 7.018 | 7.441 | 1,384 | +0.36(+5.12%) |
Jun 23, 2010 | 7.467 | 7.501 | 6.979 | 7.078 | 9,816,974 | -0.32(-4.32%) |
Jun 22, 2010 | 7.398 | 7.924 | 7.372 | 7.398 | 3,949 | -0.39(-4.99%) |
Jun 21, 2010 | 8.373 | 8.460 | 7.666 | 7.786 | 5,699,328 | -0.35(-4.35%) |
Jun 18, 2010 | 8.140 | 8.261 | 7.933 | 8.140 | 6,119,883 | -0.01(-0.11%) |
Jun 17, 2010 | 8.149 | 8.615 | 7.898 | 8.149 | 6,965,603 | -0.33(-3.87%) |
Jun 16, 2010 | 8.572 | 8.701 | 8.416 | 8.477 | 7,856,170 | -0.35(-4.01%) |
Jun 15, 2010 | 8.831 | 8.865 | 8.062 | 8.831 | 7,906 | +0.86(+10.83%) |
Jun 14, 2010 | 7.976 | 8.175 | 7.778 | 7.968 | 7,328,686 | +0.27(+3.48%) |
Jun 11, 2010 | 7.622 | 7.847 | 7.519 | 7.700 | 5,607,450 | -0.05(-0.67%) |
Jun 10, 2010 | 7.752 | 7.769 | 7.260 | 7.752 | 7,535 | +0.73(+10.32%) |
Jun 09, 2010 | 7.216 | 7.553 | 6.862 | 7.027 | 8,013,266 | -0.07(-0.97%) |
Jun 08, 2010 | 7.398 | 7.424 | 6.612 | 7.096 | 5,712 | -0.07(-0.96%) |
Jun 07, 2010 | 7.959 | 8.054 | 7.113 | 7.165 | 9,373,152 | -0.76(-9.59%) |
Jun 04, 2010 | 7.924 | 8.537 | 7.873 | 7.924 | 6,870,589 | -0.90(-10.18%) |
Jun 03, 2010 | 8.822 | 8.891 | 8.339 | 8.822 | 5,999,361 | +0.49(+5.91%) |
Jun 02, 2010 | 8.330 | 8.330 | 7.838 | 8.330 | 7,342,459 | +0.23(+2.88%) |
Jun 01, 2010 | 8.097 | 9.021 | 8.062 | 8.097 | 5,567 | -0.78(-8.75%) |
May 28, 2010 | 8.874 | 9.064 | 8.546 | 8.874 | 14,339,873 | +0.22(+2.59%) |
May 27, 2010 | 8.019 | 8.710 | 7.950 | 8.649 | 10,223,321 | +0.89(+11.46%) |
May 26, 2010 | 7.760 | 7.968 | 7.622 | 7.760 | 4,018 | +0.25(+3.33%) |
May 25, 2010 | 6.932 | 7.527 | 6.612 | 7.510 | 5,908 | +0.36(+5.07%) |
May 24, 2010 | 7.648 | 7.821 | 7.130 | 7.147 | 6,647,294 | -0.50(-6.55%) |
May 21, 2010 | 7.061 | 7.873 | 7.061 | 7.648 | 10,224,649 | +0.28(+3.87%) |
May 20, 2010 | 7.432 | 7.821 | 7.337 | 7.363 | 5,502 | -0.98(-11.77%) |
May 19, 2010 | 8.104 | 8.561 | 7.827 | 8.345 | 11,018,676 | +0.23(+2.87%) |
May 18, 2010 | 8.777 | 8.803 | 8.000 | 8.112 | 4,635 | -0.41(-4.76%) |
May 17, 2010 | 8.475 | 8.785 | 8.078 | 8.518 | 7,036,780 | +0.04(+0.51%) |
May 14, 2010 | 8.475 | 8.803 | 8.250 | 8.475 | 7,405,789 | -0.41(-4.66%) |
May 13, 2010 | 9.053 | 9.450 | 8.794 | 8.889 | 7,842,753 | +0.01(+0.15%) |
May 12, 2010 | 8.734 | 9.027 | 8.587 | 8.876 | 8,724,411 | +0.39(+4.63%) |
May 11, 2010 | 8.708 | 8.872 | 8.440 | 8.483 | 5,098 | -0.37(-4.19%) |
May 10, 2010 | 8.850 | 8.975 | 8.742 | 8.854 | 14,846,293 | +0.74(+9.15%) |
May 07, 2010 | 8.785 | 8.880 | 7.940 | 8.112 | 23,279,104 | -0.38(-4.47%) |
May 06, 2010 | 8.483 | 9.605 | 0.0086 | 8.492 | 15,008 | -1.65(-16.26%) |
May 05, 2010 | 10.32 | 10.68 | 9.666 | 10.14 | 14,234,411 | -0.93(-8.42%) |
May 04, 2010 | 11.37 | 11.52 | 10.93 | 11.07 | 9,130 | -1.55(-12.30%) |
May 03, 2010 | 12.34 | 12.83 | 12.34 | 12.63 | 4,121,172 | +0.38(+3.10%) |
Apr 30, 2010 | 13.24 | 13.50 | 12.21 | 12.25 | 3,583,462 | -1.03(-7.74%) |
Apr 29, 2010 | 12.89 | 13.59 | 12.25 | 13.27 | 7,649,013 | +0.57(+4.48%) |
Apr 28, 2010 | 13.83 | 14.24 | 12.69 | 12.70 | 9,239,448 | -0.94(-6.89%) |
Apr 27, 2010 | 15.12 | 15.45 | 13.59 | 13.64 | 2,578 | -1.58(-10.37%) |
Apr 26, 2010 | 15.45 | 15.60 | 15.15 | 15.22 | 4,044,769 | -0.60(-3.76%) |
Apr 23, 2010 | 15.34 | 16.12 | 15.34 | 15.82 | 4,335,876 | +0.58(+3.79%) |
Apr 22, 2010 | 15.24 | 15.78 | 14.83 | 15.24 | 4,069,751 | +0.06(+0.40%) |
Apr 21, 2010 | 14.65 | 15.51 | 14.58 | 15.18 | 4,739,883 | +0.60(+4.08%) |
Apr 20, 2010 | 14.68 | 15.04 | 13.96 | 14.58 | 347 | -0.61(-4.03%) |
Apr 19, 2010 | 15.31 | 15.96 | 14.64 | 15.20 | 5,016,879 | -0.24(-1.57%) |
Apr 16, 2010 | 15.57 | 15.93 | 15.12 | 15.44 | 6,608,797 | -0.22(-1.38%) |
Apr 15, 2010 | 15.49 | 15.92 | 15.28 | 15.65 | 3,420,935 | +0.18(+1.17%) |
Apr 14, 2010 | 14.41 | 15.53 | 14.28 | 15.47 | 5,645,610 | +1.42(+10.13%) |
Apr 13, 2010 | 14.43 | 14.62 | 13.95 | 14.05 | 4,062,676 | -0.37(-2.57%) |
Apr 12, 2010 | 14.33 | 14.75 | 14.16 | 14.42 | 3,520,025 | +0.04(+0.30%) |
Apr 09, 2010 | 14.69 | 14.80 | 14.12 | 14.38 | 3,463,831 | +0.16(+1.15%) |
Apr 08, 2010 | 13.66 | 14.34 | 13.60 | 14.21 | 4,627,927 | +0.27(+1.92%) |
Apr 07, 2010 | 14.40 | 14.82 | 13.80 | 13.95 | 5,682,534 | -0.59(-4.04%) |
Apr 06, 2010 | 14.81 | 14.91 | 14.41 | 14.53 | 4,877,938 | -0.18(-1.23%) |
Apr 05, 2010 | 14.34 | 14.89 | 14.25 | 14.71 | 5,685,286 | +0.58(+4.09%) |