Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.762 | 5.887 | 5.733 | 5.791 | 1,243,902 | +0.02(+0.33%) |
Mar 30, 2011 | 5.906 | 5.935 | 5.752 | 5.771 | 1,481,403 | -0.14(-2.44%) |
Mar 29, 2011 | 5.791 | 5.964 | 5.791 | 5.916 | 1,503,226 | +0.13(+2.33%) |
Mar 28, 2011 | 5.829 | 5.944 | 5.771 | 5.781 | 990,697 | -0.05(-0.83%) |
Mar 25, 2011 | 5.887 | 5.926 | 5.810 | 5.829 | 851,526 | -0.02(-0.33%) |
Mar 24, 2011 | 5.983 | 5.993 | 5.810 | 5.849 | 1,257,767 | -0.13(-2.10%) |
Mar 23, 2011 | 5.858 | 6.032 | 5.829 | 5.974 | 1,345,165 | +0.12(+1.97%) |
Mar 22, 2011 | 6.147 | 6.194 | 5.858 | 5.858 | 958,400 | -0.30(-4.85%) |
Mar 21, 2011 | 5.982 | 6.176 | 5.916 | 6.157 | 2,376,374 | +0.21(+3.57%) |
Mar 18, 2011 | 5.964 | 6.041 | 5.824 | 5.945 | 4,186,188 | +0.06(+0.98%) |
Mar 17, 2011 | 6.417 | 6.427 | 5.868 | 5.887 | 4,182,770 | -0.58(-8.94%) |
Mar 16, 2011 | 6.889 | 6.889 | 6.465 | 6.465 | 1,342,858 | -0.42(-6.15%) |
Mar 15, 2011 | 6.629 | 6.976 | 6.514 | 6.889 | 1,554,489 | +0.09(+1.27%) |
Mar 14, 2011 | 6.658 | 6.812 | 6.639 | 6.802 | 864,323 | +0.03(+0.43%) |
Mar 11, 2011 | 6.764 | 6.802 | 6.648 | 6.773 | 738,214 | -0.06(-0.85%) |
Mar 10, 2011 | 6.696 | 6.860 | 6.639 | 6.831 | 771,185 | +0.04(+0.57%) |
Mar 09, 2011 | 6.773 | 6.822 | 6.600 | 6.793 | 591,497 | -0.01(-0.14%) |
Mar 08, 2011 | 6.282 | 6.802 | 6.282 | 6.802 | 740,454 | +0.52(+8.28%) |
Mar 07, 2011 | 6.427 | 6.446 | 6.215 | 6.282 | 673,617 | -0.15(-2.40%) |
Mar 04, 2011 | 6.475 | 6.475 | 6.369 | 6.436 | 447,934 | -0.02(-0.30%) |
Mar 03, 2011 | 6.195 | 6.571 | 6.176 | 6.456 | 853,281 | +0.36(+5.85%) |
Mar 02, 2011 | 6.321 | 6.407 | 6.080 | 6.099 | 1,426,313 | -0.25(-3.95%) |
Mar 01, 2011 | 6.388 | 6.436 | 6.292 | 6.350 | 1,223,132 | -0.05(-0.75%) |
Feb 28, 2011 | 6.407 | 6.436 | 6.350 | 6.398 | 1,309,162 | -0.04(-0.60%) |
Feb 25, 2011 | 6.484 | 6.580 | 6.388 | 6.436 | 386,971 | -0.04(-0.60%) |
Feb 24, 2011 | 6.359 | 6.542 | 6.311 | 6.475 | 654,598 | +0.12(+1.82%) |
Feb 23, 2011 | 6.745 | 6.764 | 6.340 | 6.359 | 1,071,753 | -0.39(-5.71%) |
Feb 22, 2011 | 6.860 | 6.860 | 6.610 | 6.745 | 1,376,531 | -0.33(-4.66%) |
Feb 18, 2011 | 6.985 | 7.178 | 6.966 | 7.075 | 867,783 | +0.11(+1.56%) |
Feb 17, 2011 | 6.860 | 6.985 | 6.841 | 6.966 | 587,479 | +0.11(+1.54%) |
Feb 16, 2011 | 6.879 | 6.879 | 6.744 | 6.860 | 761,665 | +0.05(+0.71%) |
Feb 15, 2011 | 6.870 | 6.908 | 6.802 | 6.812 | 396,525 | -0.08(-1.12%) |
Feb 14, 2011 | 6.764 | 6.976 | 6.706 | 6.889 | 549,633 | +0.14(+2.14%) |
Feb 11, 2011 | 6.716 | 6.764 | 6.629 | 6.745 | 446,869 | +0.04(+0.57%) |
Feb 10, 2011 | 6.696 | 6.745 | 6.581 | 6.706 | 391,771 | -0.02(-0.29%) |
Feb 09, 2011 | 6.513 | 6.725 | 6.513 | 6.725 | 432,175 | +0.17(+2.65%) |
Feb 08, 2011 | 6.600 | 6.677 | 6.504 | 6.552 | 401,523 | -0.04(-0.58%) |
Feb 07, 2011 | 6.552 | 6.764 | 6.542 | 6.590 | 772,132 | +0.06(+0.88%) |
Feb 04, 2011 | 6.552 | 6.648 | 6.407 | 6.533 | 811,538 | -0.02(-0.29%) |
Feb 03, 2011 | 6.745 | 6.754 | 6.350 | 6.552 | 1,940,281 | -0.18(-2.72%) |
Feb 02, 2011 | 7.072 | 7.130 | 6.407 | 6.735 | 3,442,648 | -0.62(-8.39%) |
Feb 01, 2011 | 7.178 | 7.448 | 7.149 | 7.352 | 463,948 | +0.23(+3.25%) |
Jan 31, 2011 | 7.217 | 7.275 | 7.063 | 7.120 | 527,279 | -0.11(-1.47%) |
Jan 28, 2011 | 7.419 | 7.419 | 7.178 | 7.226 | 505,263 | -0.22(-2.98%) |
Jan 27, 2011 | 7.496 | 7.496 | 7.352 | 7.448 | 238,517 | -0.03(-0.39%) |
Jan 26, 2011 | 7.323 | 7.544 | 7.217 | 7.477 | 380,008 | +0.17(+2.37%) |
Jan 25, 2011 | 7.207 | 7.323 | 7.101 | 7.303 | 336,306 | +0.07(+0.93%) |
Jan 24, 2011 | 7.178 | 7.323 | 7.140 | 7.236 | 334,508 | +0.09(+1.21%) |
Jan 21, 2011 | 7.284 | 7.303 | 7.120 | 7.149 | 411,151 | -0.08(-1.07%) |
Jan 20, 2011 | 7.169 | 7.313 | 7.140 | 7.226 | 286,702 | -0.01(-0.13%) |
Jan 19, 2011 | 7.236 | 7.313 | 7.043 | 7.236 | 692,305 | +0.01(+0.13%) |
Jan 18, 2011 | 7.612 | 7.689 | 7.217 | 7.226 | 781,945 | -0.43(-5.66%) |
Jan 14, 2011 | 7.525 | 7.679 | 7.486 | 7.660 | 313,450 | +0.16(+2.18%) |
Jan 13, 2011 | 7.535 | 7.583 | 7.255 | 7.496 | 548,508 | -0.07(-0.89%) |
Jan 12, 2011 | 7.708 | 7.708 | 7.554 | 7.564 | 212,163 | -0.10(-1.26%) |
Jan 11, 2011 | 7.756 | 7.756 | 7.554 | 7.660 | 549,950 | -0.08(-1.00%) |
Jan 10, 2011 | 7.689 | 7.756 | 7.612 | 7.737 | 354,891 | +0.02(+0.25%) |
Jan 07, 2011 | 7.708 | 7.747 | 7.650 | 7.718 | 626,012 | +0.00(+0.00%) |
Jan 06, 2011 | 7.708 | 7.727 | 7.583 | 7.718 | 521,579 | -0.02(-0.25%) |
Jan 05, 2011 | 7.612 | 7.804 | 7.592 | 7.737 | 469,465 | +0.14(+1.90%) |
Jan 04, 2011 | 7.670 | 7.804 | 7.515 | 7.592 | 300,354 | -0.04(-0.51%) |
Jan 03, 2011 | 7.573 | 7.708 | 7.573 | 7.631 | 462,081 | +0.08(+1.02%) |
Dec 31, 2010 | 7.660 | 7.708 | 7.535 | 7.554 | 344,972 | -0.11(-1.38%) |
Dec 30, 2010 | 7.612 | 7.689 | 7.535 | 7.660 | 324,329 | +0.05(+0.63%) |
Dec 29, 2010 | 7.670 | 7.718 | 7.602 | 7.612 | 346,778 | -0.07(-0.88%) |
Dec 28, 2010 | 7.737 | 7.795 | 7.679 | 7.679 | 218,925 | -0.08(-0.99%) |
Dec 27, 2010 | 7.718 | 7.804 | 7.679 | 7.756 | 387,947 | +0.04(+0.56%) |
Dec 23, 2010 | 7.795 | 7.862 | 7.708 | 7.713 | 478,815 | -0.07(-0.93%) |
Dec 22, 2010 | 7.930 | 7.930 | 7.708 | 7.785 | 551,249 | -0.10(-1.22%) |
Dec 21, 2010 | 7.795 | 7.910 | 7.718 | 7.882 | 587,385 | +0.09(+1.11%) |
Dec 20, 2010 | 7.698 | 7.795 | 7.602 | 7.795 | 487,156 | +0.09(+1.13%) |
Dec 17, 2010 | 7.824 | 7.872 | 7.706 | 7.708 | 668,468 | -0.13(-1.60%) |
Dec 16, 2010 | 7.795 | 7.920 | 7.708 | 7.833 | 518,378 | +0.02(+0.25%) |
Dec 15, 2010 | 7.920 | 7.988 | 7.650 | 7.814 | 1,025,071 | -0.14(-1.82%) |
Dec 14, 2010 | 8.219 | 8.248 | 7.949 | 7.959 | 608,275 | -0.26(-3.17%) |
Dec 13, 2010 | 7.959 | 8.373 | 7.824 | 8.219 | 1,360,201 | +0.32(+4.02%) |
Dec 10, 2010 | 7.939 | 7.949 | 7.756 | 7.901 | 570,908 | +0.00(+0.00%) |
Dec 09, 2010 | 7.727 | 8.016 | 7.641 | 7.901 | 698,002 | +0.25(+3.27%) |
Dec 08, 2010 | 7.708 | 7.766 | 7.448 | 7.650 | 579,698 | -0.11(-1.37%) |
Dec 07, 2010 | 8.016 | 8.026 | 7.737 | 7.756 | 590,395 | -0.24(-3.01%) |
Dec 06, 2010 | 7.737 | 8.016 | 7.670 | 7.997 | 669,445 | +0.22(+2.85%) |
Dec 03, 2010 | 7.776 | 7.833 | 7.660 | 7.776 | 308,771 | -0.03(-0.37%) |
Dec 02, 2010 | 7.727 | 7.814 | 7.689 | 7.804 | 586,412 | +0.06(+0.75%) |
Dec 01, 2010 | 7.660 | 7.853 | 7.467 | 7.747 | 807,101 | +0.13(+1.77%) |
Nov 30, 2010 | 7.438 | 7.756 | 7.332 | 7.612 | 1,049,788 | +0.03(+0.38%) |
Nov 29, 2010 | 7.419 | 7.621 | 7.323 | 7.583 | 758,967 | +0.15(+2.08%) |
Nov 26, 2010 | 7.515 | 7.554 | 7.380 | 7.429 | 202,875 | -0.16(-2.16%) |
Nov 24, 2010 | 7.034 | 7.592 | 7.592 | 7.592 | 901,293 | +0.59(+8.39%) |
Nov 23, 2010 | 6.764 | 7.024 | 6.658 | 7.005 | 747,377 | +0.28(+4.15%) |
Nov 22, 2010 | 6.841 | 6.889 | 6.552 | 6.725 | 465,910 | -0.13(-1.97%) |
Nov 19, 2010 | 6.870 | 6.908 | 6.754 | 6.860 | 261,807 | +0.00(+0.00%) |
Nov 18, 2010 | 6.745 | 6.928 | 6.735 | 6.860 | 386,963 | +0.15(+2.30%) |
Nov 17, 2010 | 6.456 | 6.730 | 6.456 | 6.706 | 522,352 | +0.25(+3.88%) |
Nov 16, 2010 | 6.677 | 6.735 | 6.369 | 6.456 | 384,949 | -0.29(-4.29%) |
Nov 15, 2010 | 6.802 | 6.841 | 6.725 | 6.745 | 271,887 | -0.01(-0.14%) |
Nov 12, 2010 | 6.716 | 6.822 | 6.668 | 6.754 | 236,641 | -0.03(-0.43%) |
Nov 11, 2010 | 6.706 | 6.889 | 6.658 | 6.783 | 457,228 | -0.03(-0.42%) |
Nov 10, 2010 | 7.072 | 7.072 | 6.696 | 6.812 | 615,071 | -0.19(-2.75%) |
Nov 09, 2010 | 7.063 | 7.111 | 6.937 | 7.005 | 573,762 | -0.06(-0.82%) |
Nov 08, 2010 | 7.005 | 7.101 | 6.949 | 7.063 | 499,888 | +0.13(+1.81%) |
Nov 05, 2010 | 7.034 | 7.101 | 6.879 | 6.937 | 692,810 | -0.09(-1.23%) |
Nov 04, 2010 | 7.226 | 7.275 | 6.976 | 7.024 | 820,678 | -0.13(-1.88%) |
Nov 03, 2010 | 7.091 | 7.236 | 7.082 | 7.159 | 554,382 | +0.07(+0.99%) |
Nov 02, 2010 | 7.130 | 7.207 | 7.029 | 7.089 | 508,654 | +0.06(+0.79%) |
Nov 01, 2010 | 7.101 | 7.255 | 7.005 | 7.034 | 530,535 | -0.02(-0.27%) |
Oct 29, 2010 | 7.275 | 7.342 | 7.014 | 7.053 | 717,701 | -0.28(-3.81%) |
Oct 28, 2010 | 7.313 | 7.361 | 7.197 | 7.332 | 571,127 | +0.10(+1.33%) |
Oct 27, 2010 | 7.342 | 7.361 | 7.111 | 7.236 | 469,027 | +0.03(+0.40%) |
Oct 25, 2010 | 7.082 | 7.207 | 7.072 | 7.207 | 850,854 | +0.14(+2.05%) |
Oct 22, 2010 | 6.899 | 7.082 | 6.802 | 7.063 | 672,788 | +0.16(+2.37%) |
Oct 21, 2010 | 6.899 | 7.130 | 6.764 | 6.899 | 980,538 | +0.03(+0.42%) |
Oct 20, 2010 | 6.301 | 6.928 | 6.277 | 6.870 | 2,216,330 | +0.88(+14.72%) |
Oct 19, 2010 | 6.292 | 6.292 | 5.964 | 5.988 | 750,704 | -0.20(-3.19%) |
Oct 18, 2010 | 6.176 | 6.301 | 6.146 | 6.186 | 535,726 | +0.00(+0.00%) |
Oct 15, 2010 | 6.166 | 6.253 | 6.128 | 6.186 | 591,400 | +0.10(+1.58%) |
Oct 14, 2010 | 6.176 | 6.297 | 5.964 | 6.089 | 526,277 | -0.07(-1.10%) |
Oct 13, 2010 | 6.138 | 6.282 | 6.099 | 6.157 | 715,769 | +0.04(+0.63%) |
Oct 12, 2010 | 5.877 | 6.128 | 5.800 | 6.118 | 1,156,174 | +0.23(+3.93%) |
Oct 11, 2010 | 5.897 | 5.955 | 5.800 | 5.887 | 552,318 | -0.04(-0.65%) |
Oct 08, 2010 | 5.945 | 6.060 | 5.810 | 5.926 | 947,482 | +0.00(+0.00%) |
Oct 07, 2010 | 5.820 | 6.089 | 5.762 | 5.926 | 1,138,012 | +0.17(+3.02%) |
Oct 06, 2010 | 5.637 | 5.829 | 5.637 | 5.752 | 2,660,943 | +0.12(+2.05%) |
Oct 05, 2010 | 5.608 | 5.714 | 5.559 | 5.637 | 555,012 | +0.10(+1.74%) |
Oct 04, 2010 | 5.743 | 5.781 | 5.521 | 5.540 | 642,274 | -0.20(-3.52%) |
Oct 01, 2010 | 5.800 | 5.829 | 5.665 | 5.743 | 669,798 | -0.03(-0.50%) |
Sep 30, 2010 | 5.752 | 5.791 | 5.637 | 5.771 | 1,652,677 | +0.10(+1.70%) |
Sep 29, 2010 | 5.656 | 5.762 | 5.598 | 5.675 | 563,820 | -0.01(-0.17%) |
Sep 28, 2010 | 5.704 | 5.743 | 5.531 | 5.685 | 1,169,866 | +0.02(+0.34%) |
Sep 27, 2010 | 5.637 | 5.849 | 5.579 | 5.665 | 1,731,389 | +0.17(+3.16%) |
Sep 24, 2010 | 5.540 | 5.598 | 5.405 | 5.492 | 647,525 | +0.04(+0.71%) |
Sep 23, 2010 | 5.482 | 5.762 | 5.444 | 5.453 | 691,790 | -0.07(-1.22%) |
Sep 22, 2010 | 5.405 | 5.521 | 5.347 | 5.521 | 600,420 | +0.10(+1.78%) |
Sep 21, 2010 | 5.357 | 5.502 | 5.280 | 5.425 | 606,966 | +0.07(+1.26%) |
Sep 20, 2010 | 5.261 | 5.425 | 5.213 | 5.357 | 685,143 | +0.10(+1.83%) |
Sep 17, 2010 | 5.376 | 5.376 | 5.174 | 5.261 | 602,012 | -0.02(-0.36%) |
Sep 15, 2010 | 4.962 | 5.280 | 4.933 | 5.280 | 1,312,520 | +0.39(+7.87%) |
Sep 14, 2010 | 4.914 | 4.962 | 4.818 | 4.895 | 463,412 | +0.01(+0.20%) |
Sep 13, 2010 | 4.789 | 4.924 | 4.760 | 4.885 | 561,240 | +0.13(+2.63%) |
Sep 10, 2010 | 4.827 | 4.846 | 4.692 | 4.760 | 511,662 | -0.05(-1.00%) |
Sep 09, 2010 | 4.827 | 4.924 | 4.731 | 4.808 | 568,078 | +0.09(+1.84%) |
Sep 08, 2010 | 4.779 | 4.808 | 4.702 | 4.721 | 290,782 | -0.03(-0.61%) |
Sep 07, 2010 | 5.030 | 5.030 | 4.712 | 4.750 | 728,993 | -0.28(-5.56%) |
Sep 03, 2010 | 5.049 | 5.087 | 4.914 | 5.030 | 460,233 | +0.05(+0.97%) |
Sep 02, 2010 | 4.885 | 5.078 | 4.885 | 4.981 | 458,529 | +0.10(+1.97%) |
Sep 01, 2010 | 4.798 | 4.943 | 4.750 | 4.885 | 535,184 | +0.16(+3.47%) |
Aug 31, 2010 | 4.615 | 4.885 | 4.606 | 4.721 | 428,756 | +0.09(+1.87%) |
Aug 30, 2010 | 4.769 | 4.818 | 4.634 | 4.634 | 274,958 | -0.14(-3.02%) |
Aug 27, 2010 | 4.712 | 4.789 | 4.548 | 4.779 | 649,424 | +0.13(+2.69%) |
Aug 26, 2010 | 4.760 | 4.875 | 4.538 | 4.654 | 619,694 | -0.08(-1.63%) |
Aug 25, 2010 | 4.644 | 4.769 | 4.519 | 4.731 | 593,025 | +0.08(+1.66%) |
Aug 24, 2010 | 4.818 | 4.837 | 4.644 | 4.654 | 754,821 | -0.19(-3.98%) |
Aug 23, 2010 | 5.039 | 5.116 | 4.846 | 4.846 | 351,418 | -0.16(-3.27%) |
Aug 20, 2010 | 4.981 | 5.068 | 4.895 | 5.010 | 332,620 | +0.03(+0.58%) |
Aug 19, 2010 | 5.068 | 5.164 | 4.981 | 4.981 | 390,720 | -0.12(-2.27%) |
Aug 18, 2010 | 5.299 | 5.319 | 5.087 | 5.097 | 350,317 | -0.19(-3.64%) |
Aug 17, 2010 | 5.126 | 5.309 | 5.049 | 5.290 | 364,031 | +0.23(+4.57%) |
Aug 16, 2010 | 4.924 | 5.107 | 4.924 | 5.058 | 319,129 | +0.10(+1.94%) |
Aug 13, 2010 | 5.347 | 5.367 | 4.952 | 4.962 | 495,552 | -0.28(-5.33%) |
Aug 12, 2010 | 4.779 | 5.357 | 4.769 | 5.242 | 950,487 | +0.43(+9.02%) |
Aug 11, 2010 | 5.116 | 5.145 | 4.769 | 4.808 | 1,165,773 | -0.42(-8.10%) |
Aug 10, 2010 | 5.376 | 5.425 | 5.203 | 5.232 | 383,420 | -0.18(-3.38%) |
Aug 09, 2010 | 5.492 | 5.521 | 5.396 | 5.415 | 316,978 | -0.02(-0.35%) |
Aug 06, 2010 | 5.521 | 5.530 | 5.357 | 5.434 | 434,120 | -0.06(-1.05%) |
Aug 05, 2010 | 5.550 | 5.598 | 5.425 | 5.492 | 492,126 | -0.11(-1.89%) |
Aug 04, 2010 | 5.550 | 5.704 | 5.521 | 5.598 | 544,952 | +0.07(+1.22%) |
Aug 03, 2010 | 5.665 | 5.665 | 5.482 | 5.531 | 622,706 | -0.14(-2.55%) |
Aug 02, 2010 | 5.829 | 5.877 | 5.665 | 5.675 | 737,271 | -0.11(-1.83%) |
Jul 30, 2010 | 5.598 | 5.781 | 5.598 | 5.781 | 680,637 | +0.13(+2.21%) |
Jul 29, 2010 | 5.656 | 5.733 | 5.502 | 5.656 | 684,504 | +0.03(+0.51%) |
Jul 28, 2010 | 5.781 | 5.897 | 5.617 | 5.627 | 657,519 | -0.15(-2.67%) |
Jul 27, 2010 | 5.926 | 5.926 | 5.752 | 5.781 | 550,393 | -0.10(-1.64%) |
Jul 26, 2010 | 5.810 | 5.974 | 5.752 | 5.877 | 599,534 | +0.11(+1.84%) |
Jul 23, 2010 | 5.685 | 5.849 | 5.627 | 5.771 | 700,981 | +0.06(+1.01%) |
Jul 22, 2010 | 5.617 | 5.829 | 5.608 | 5.714 | 868,439 | +0.18(+3.31%) |
Jul 21, 2010 | 5.781 | 5.858 | 5.531 | 5.531 | 460,130 | -0.24(-4.17%) |
Jul 20, 2010 | 5.453 | 5.771 | 5.357 | 5.771 | 637,995 | +0.24(+4.36%) |
Jul 19, 2010 | 5.473 | 5.540 | 5.222 | 5.531 | 482,645 | +0.06(+1.06%) |
Jul 16, 2010 | 5.550 | 5.829 | 5.473 | 5.473 | 533,839 | -0.10(-1.73%) |
Jul 15, 2010 | 5.588 | 5.608 | 5.362 | 5.569 | 513,233 | +0.00(+0.00%) |
Jul 14, 2010 | 5.588 | 5.646 | 5.405 | 5.569 | 444,484 | -0.02(-0.35%) |
Jul 13, 2010 | 5.579 | 5.690 | 5.521 | 5.588 | 497,788 | +0.10(+1.75%) |
Jul 12, 2010 | 5.685 | 5.685 | 5.473 | 5.492 | 359,133 | -0.19(-3.39%) |
Jul 09, 2010 | 5.386 | 5.723 | 5.290 | 5.685 | 784,470 | +0.34(+6.31%) |
Jul 08, 2010 | 5.261 | 5.415 | 5.193 | 5.347 | 985,307 | +0.15(+2.97%) |
Jul 07, 2010 | 5.030 | 5.213 | 5.020 | 5.193 | 846,887 | +0.20(+4.05%) |
Jul 06, 2010 | 5.164 | 5.299 | 4.962 | 4.991 | 729,804 | -0.08(-1.52%) |
Jul 02, 2010 | 5.097 | 5.203 | 4.972 | 5.068 | 585,722 | +0.02(+0.38%) |
Jul 01, 2010 | 5.010 | 5.116 | 4.895 | 5.049 | 621,645 | +0.07(+1.35%) |
Jun 30, 2010 | 5.020 | 5.213 | 4.972 | 4.981 | 423,921 | -0.06(-1.15%) |
Jun 29, 2010 | 5.145 | 5.251 | 4.981 | 5.039 | 662,981 | -0.23(-4.39%) |
Jun 25, 2010 | 5.136 | 5.328 | 5.068 | 5.270 | 2,899,985 | +0.14(+2.82%) |
Jun 24, 2010 | 5.328 | 5.347 | 5.116 | 5.126 | 855,229 | -0.24(-4.49%) |
Jun 23, 2010 | 5.637 | 5.714 | 5.338 | 5.367 | 729,557 | -0.25(-4.46%) |
Jun 22, 2010 | 5.964 | 6.099 | 5.550 | 5.617 | 972,945 | -0.31(-5.20%) |
Jun 21, 2010 | 6.176 | 6.292 | 5.897 | 5.926 | 307,245 | -0.18(-3.00%) |
Jun 18, 2010 | 6.051 | 6.138 | 6.012 | 6.109 | 823,497 | +0.10(+1.60%) |
Jun 17, 2010 | 6.147 | 6.147 | 5.868 | 6.012 | 719,316 | -0.10(-1.58%) |
Jun 16, 2010 | 6.696 | 6.735 | 6.099 | 6.109 | 1,357,943 | -0.66(-9.69%) |
Jun 15, 2010 | 6.725 | 6.860 | 6.687 | 6.764 | 520,580 | +0.07(+1.01%) |
Jun 14, 2010 | 6.745 | 6.851 | 6.388 | 6.696 | 810,863 | +0.12(+1.76%) |
Jun 11, 2010 | 6.465 | 6.610 | 6.407 | 6.581 | 765,777 | +0.03(+0.44%) |
Jun 10, 2010 | 6.610 | 6.648 | 6.465 | 6.552 | 409,055 | +0.08(+1.19%) |
Jun 09, 2010 | 6.523 | 6.610 | 6.436 | 6.475 | 367,259 | +0.03(+0.45%) |
Jun 08, 2010 | 6.436 | 6.562 | 6.263 | 6.446 | 560,788 | +0.02(+0.30%) |
Jun 07, 2010 | 6.619 | 6.735 | 6.407 | 6.427 | 942,444 | -0.18(-2.77%) |
Jun 04, 2010 | 6.783 | 6.889 | 6.600 | 6.610 | 657,379 | -0.34(-4.85%) |
Jun 03, 2010 | 7.043 | 7.053 | 6.841 | 6.947 | 492,633 | -0.03(-0.41%) |
Jun 02, 2010 | 6.764 | 7.034 | 6.764 | 6.976 | 903,342 | +0.20(+2.99%) |
Jun 01, 2010 | 6.793 | 6.957 | 6.773 | 6.773 | 715,840 | -0.09(-1.26%) |
May 28, 2010 | 6.937 | 6.957 | 6.764 | 6.860 | 492,638 | -0.08(-1.11%) |
May 27, 2010 | 6.696 | 6.947 | 6.513 | 6.937 | 610,437 | +0.38(+5.73%) |
May 26, 2010 | 6.745 | 6.870 | 6.504 | 6.562 | 873,454 | -0.14(-2.16%) |
May 25, 2010 | 6.475 | 6.735 | 6.350 | 6.706 | 535,205 | +0.17(+2.65%) |
May 24, 2010 | 6.504 | 6.658 | 6.504 | 6.533 | 489,559 | +0.01(+0.15%) |
May 21, 2010 | 6.456 | 6.658 | 6.446 | 6.523 | 692,488 | +0.00(+0.00%) |
May 20, 2010 | 6.456 | 6.648 | 6.436 | 6.523 | 1,088,355 | -0.15(-2.31%) |
May 19, 2010 | 6.590 | 6.764 | 6.513 | 6.677 | 565,016 | +0.09(+1.32%) |
May 18, 2010 | 6.908 | 6.908 | 6.581 | 6.590 | 564,559 | -0.22(-3.25%) |
May 17, 2010 | 6.802 | 6.831 | 6.639 | 6.812 | 596,918 | +0.05(+0.71%) |
May 14, 2010 | 6.687 | 6.793 | 6.600 | 6.764 | 541,792 | +0.05(+0.72%) |
May 13, 2010 | 6.831 | 7.005 | 6.716 | 6.716 | 844,780 | -0.13(-1.83%) |
May 12, 2010 | 6.783 | 6.899 | 6.706 | 6.841 | 807,399 | +0.10(+1.43%) |
May 11, 2010 | 6.773 | 6.937 | 6.725 | 6.745 | 956,564 | -0.16(-2.37%) |
May 10, 2010 | 6.725 | 6.976 | 6.706 | 6.908 | 1,185,467 | +0.05(+0.70%) |
May 07, 2010 | 6.619 | 6.918 | 6.523 | 6.860 | 1,333,566 | +0.18(+2.74%) |
May 06, 2010 | 6.754 | 6.851 | 6.504 | 6.677 | 906,458 | -0.13(-1.84%) |
May 05, 2010 | 6.773 | 6.879 | 6.735 | 6.802 | 710,542 | -0.05(-0.70%) |
May 04, 2010 | 6.899 | 6.976 | 6.812 | 6.851 | 821,377 | -0.13(-1.93%) |
May 03, 2010 | 6.879 | 7.043 | 6.860 | 6.985 | 1,033,390 | +0.13(+1.83%) |
Apr 30, 2010 | 6.822 | 6.966 | 6.764 | 6.860 | 840,023 | +0.02(+0.28%) |
Apr 29, 2010 | 6.841 | 6.860 | 6.706 | 6.841 | 610,719 | +0.06(+0.85%) |
Apr 28, 2010 | 6.802 | 6.841 | 6.716 | 6.783 | 869,155 | +0.01(+0.14%) |
Apr 27, 2010 | 6.773 | 6.889 | 6.610 | 6.773 | 1,303,962 | -0.01(-0.14%) |
Apr 26, 2010 | 6.600 | 6.822 | 6.456 | 6.783 | 1,052,080 | +0.15(+2.33%) |
Apr 23, 2010 | 7.082 | 7.130 | 6.301 | 6.629 | 3,028,292 | -0.48(-6.77%) |
Apr 22, 2010 | 7.130 | 7.130 | 6.937 | 7.111 | 1,012,709 | -0.02(-0.27%) |
Apr 21, 2010 | 7.178 | 7.236 | 7.091 | 7.130 | 792,555 | +0.00(+0.00%) |
Apr 20, 2010 | 7.091 | 7.130 | 7.034 | 7.130 | 557,443 | +0.11(+1.51%) |
Apr 19, 2010 | 6.899 | 7.101 | 6.899 | 7.024 | 1,189,590 | +0.09(+1.25%) |
Apr 16, 2010 | 6.995 | 7.034 | 6.822 | 6.937 | 675,156 | -0.06(-0.83%) |
Apr 15, 2010 | 6.985 | 7.034 | 6.889 | 6.995 | 390,141 | +0.01(+0.14%) |
Apr 14, 2010 | 6.985 | 7.101 | 6.870 | 6.985 | 674,649 | +0.02(+0.28%) |
Apr 13, 2010 | 7.005 | 7.005 | 6.860 | 6.966 | 384,437 | -0.03(-0.41%) |
Apr 12, 2010 | 6.947 | 7.016 | 6.918 | 6.995 | 284,471 | +0.09(+1.26%) |
Apr 09, 2010 | 7.014 | 7.024 | 6.822 | 6.908 | 303,468 | -0.07(-0.97%) |
Apr 08, 2010 | 6.812 | 7.002 | 6.812 | 6.976 | 422,938 | +0.16(+2.40%) |
Apr 07, 2010 | 6.957 | 7.024 | 6.696 | 6.812 | 590,256 | -0.17(-2.48%) |
Apr 06, 2010 | 6.937 | 7.034 | 6.879 | 6.985 | 481,437 | +0.02(+0.28%) |
Apr 05, 2010 | 7.101 | 7.130 | 6.928 | 6.966 | 395,237 | -0.13(-1.77%) |