Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.740 | 5.790 | 5.591 | 5.740 | 58,045 | +0.01(+0.17%) |
Mar 30, 2011 | 5.620 | 5.730 | 5.520 | 5.730 | 67,855 | +0.12(+2.14%) |
Mar 29, 2011 | 5.570 | 5.680 | 5.550 | 5.610 | 47,570 | +0.02(+0.36%) |
Mar 28, 2011 | 5.570 | 5.610 | 5.380 | 5.590 | 80,726 | +0.09(+1.64%) |
Mar 25, 2011 | 5.530 | 5.600 | 5.460 | 5.500 | 63,880 | +0.02(+0.36%) |
Mar 24, 2011 | 5.370 | 5.510 | 5.370 | 5.480 | 72,797 | +0.14(+2.62%) |
Mar 23, 2011 | 5.270 | 5.380 | 5.170 | 5.340 | 70,545 | +0.05(+0.95%) |
Mar 22, 2011 | 5.170 | 5.320 | 5.080 | 5.290 | 53,349 | +0.11(+2.12%) |
Mar 21, 2011 | 5.170 | 5.260 | 5.010 | 5.180 | 68,392 | +0.04(+0.78%) |
Mar 18, 2011 | 5.020 | 5.260 | 4.980 | 5.140 | 168,740 | +0.18(+3.63%) |
Mar 17, 2011 | 4.940 | 5.090 | 4.900 | 4.960 | 65,252 | +0.15(+3.12%) |
Mar 16, 2011 | 4.930 | 5.020 | 4.800 | 4.810 | 89,510 | -0.16(-3.22%) |
Mar 15, 2011 | 4.870 | 5.150 | 4.870 | 4.970 | 109,084 | -0.14(-2.74%) |
Mar 14, 2011 | 4.850 | 5.160 | 4.740 | 5.110 | 59,341 | +0.18(+3.65%) |
Mar 11, 2011 | 4.940 | 5.040 | 4.920 | 4.930 | 41,828 | -0.04(-0.80%) |
Mar 10, 2011 | 4.950 | 5.060 | 4.780 | 4.970 | 173,739 | -0.06(-1.19%) |
Mar 09, 2011 | 5.180 | 5.260 | 5.000 | 5.030 | 81,297 | -0.14(-2.80%) |
Mar 08, 2011 | 5.120 | 5.270 | 5.035 | 5.175 | 108,509 | +0.06(+1.27%) |
Mar 07, 2011 | 5.320 | 5.320 | 5.020 | 5.110 | 86,265 | -0.20(-3.77%) |
Mar 04, 2011 | 5.340 | 5.340 | 5.250 | 5.310 | 43,198 | -0.03(-0.56%) |
Mar 03, 2011 | 5.240 | 5.350 | 5.200 | 5.340 | 97,751 | +0.21(+4.09%) |
Mar 02, 2011 | 5.080 | 5.209 | 5.020 | 5.130 | 86,937 | +0.03(+0.59%) |
Mar 01, 2011 | 5.060 | 5.210 | 4.910 | 5.100 | 134,548 | +0.08(+1.59%) |
Feb 28, 2011 | 5.610 | 5.650 | 5.000 | 5.020 | 378,992 | -0.54(-9.71%) |
Feb 25, 2011 | 5.440 | 5.600 | 5.350 | 5.560 | 79,705 | +0.18(+3.35%) |
Feb 24, 2011 | 5.270 | 5.440 | 5.200 | 5.380 | 169,719 | +0.09(+1.70%) |
Feb 23, 2011 | 5.430 | 5.660 | 5.230 | 5.290 | 145,791 | -0.14(-2.58%) |
Feb 22, 2011 | 5.560 | 5.640 | 5.360 | 5.430 | 183,559 | -0.25(-4.40%) |
Feb 18, 2011 | 5.730 | 5.764 | 5.580 | 5.680 | 97,195 | -0.06(-1.05%) |
Feb 17, 2011 | 5.800 | 5.810 | 5.740 | 5.740 | 71,931 | -0.08(-1.37%) |
Feb 16, 2011 | 5.920 | 5.990 | 5.800 | 5.820 | 57,611 | -0.04(-0.68%) |
Feb 15, 2011 | 6.010 | 6.050 | 5.860 | 5.860 | 109,723 | -0.16(-2.66%) |
Feb 14, 2011 | 6.460 | 6.500 | 5.850 | 6.020 | 150,882 | -0.47(-7.24%) |
Feb 11, 2011 | 6.330 | 6.500 | 6.120 | 6.490 | 179,228 | +0.09(+1.41%) |
Feb 10, 2011 | 5.780 | 6.460 | 5.760 | 6.400 | 236,875 | +0.57(+9.78%) |
Feb 09, 2011 | 5.950 | 6.090 | 5.750 | 5.830 | 111,368 | -0.10(-1.69%) |
Feb 08, 2011 | 5.830 | 5.930 | 5.650 | 5.930 | 115,627 | +0.08(+1.37%) |
Feb 07, 2011 | 5.760 | 5.950 | 5.760 | 5.850 | 46,635 | +0.12(+2.09%) |
Feb 04, 2011 | 5.890 | 5.920 | 5.670 | 5.730 | 56,990 | -0.18(-3.05%) |
Feb 03, 2011 | 5.560 | 5.950 | 5.560 | 5.910 | 177,033 | +0.32(+5.72%) |
Feb 02, 2011 | 5.500 | 5.760 | 5.500 | 5.590 | 162,787 | -0.13(-2.27%) |
Feb 01, 2011 | 5.790 | 5.890 | 5.607 | 5.720 | 85,702 | -0.01(-0.17%) |
Jan 31, 2011 | 5.590 | 5.760 | 5.520 | 5.730 | 85,959 | +0.17(+3.06%) |
Jan 28, 2011 | 5.780 | 5.880 | 5.550 | 5.560 | 169,461 | -0.21(-3.64%) |
Jan 27, 2011 | 5.750 | 5.950 | 5.580 | 5.770 | 98,997 | +0.06(+1.05%) |
Jan 26, 2011 | 5.780 | 5.820 | 5.640 | 5.710 | 107,638 | -0.03(-0.52%) |
Jan 25, 2011 | 5.460 | 5.790 | 5.460 | 5.740 | 115,107 | +0.20(+3.61%) |
Jan 24, 2011 | 5.350 | 5.590 | 5.340 | 5.540 | 81,458 | +0.21(+3.94%) |
Jan 21, 2011 | 5.710 | 5.800 | 5.330 | 5.330 | 135,298 | -0.33(-5.83%) |
Jan 20, 2011 | 5.740 | 5.750 | 5.568 | 5.660 | 156,653 | -0.09(-1.57%) |
Jan 19, 2011 | 5.680 | 5.820 | 5.520 | 5.750 | 128,980 | +0.10(+1.77%) |
Jan 18, 2011 | 5.450 | 5.790 | 5.450 | 5.650 | 127,857 | +0.17(+3.10%) |
Jan 14, 2011 | 5.370 | 5.620 | 5.370 | 5.480 | 180,936 | +0.11(+2.05%) |
Jan 13, 2011 | 5.560 | 5.690 | 5.350 | 5.370 | 124,446 | -0.22(-3.94%) |
Jan 12, 2011 | 5.390 | 5.710 | 5.390 | 5.590 | 124,338 | +0.25(+4.68%) |
Jan 11, 2011 | 5.300 | 5.410 | 5.270 | 5.340 | 131,076 | +0.08(+1.52%) |
Jan 10, 2011 | 5.250 | 5.410 | 5.230 | 5.260 | 215,453 | -0.04(-0.75%) |
Jan 07, 2011 | 5.400 | 5.400 | 5.140 | 5.300 | 175,736 | -0.10(-1.85%) |
Jan 06, 2011 | 5.540 | 5.545 | 5.380 | 5.400 | 104,905 | -0.16(-2.88%) |
Jan 05, 2011 | 5.670 | 5.670 | 5.500 | 5.560 | 80,283 | -0.11(-1.94%) |
Jan 04, 2011 | 5.850 | 5.860 | 5.510 | 5.670 | 153,688 | -0.12(-2.07%) |
Jan 03, 2011 | 5.690 | 5.820 | 5.530 | 5.790 | 130,237 | +0.16(+2.84%) |
Dec 31, 2010 | 5.870 | 5.870 | 5.550 | 5.630 | 216,926 | -0.27(-4.58%) |
Dec 30, 2010 | 5.970 | 5.990 | 5.900 | 5.900 | 67,369 | -0.05(-0.84%) |
Dec 29, 2010 | 5.960 | 5.980 | 5.910 | 5.950 | 36,339 | +0.02(+0.34%) |
Dec 28, 2010 | 6.020 | 6.020 | 5.550 | 5.930 | 58,934 | -0.11(-1.82%) |
Dec 27, 2010 | 6.030 | 6.070 | 5.930 | 6.040 | 34,517 | -0.03(-0.49%) |
Dec 23, 2010 | 5.990 | 6.090 | 5.770 | 6.070 | 106,018 | +0.06(+1.00%) |
Dec 22, 2010 | 6.160 | 6.190 | 5.900 | 6.010 | 184,461 | -0.15(-2.44%) |
Dec 21, 2010 | 6.060 | 6.160 | 5.965 | 6.160 | 138,477 | +0.14(+2.33%) |
Dec 20, 2010 | 6.040 | 6.120 | 5.820 | 6.020 | 221,725 | +0.05(+0.84%) |
Dec 17, 2010 | 5.790 | 6.000 | 5.630 | 5.970 | 298,691 | +0.17(+2.93%) |
Dec 16, 2010 | 5.470 | 5.800 | 5.320 | 5.800 | 132,627 | +0.34(+6.23%) |
Dec 15, 2010 | 5.390 | 5.590 | 5.300 | 5.460 | 121,104 | +0.06(+1.11%) |
Dec 14, 2010 | 5.660 | 5.920 | 5.320 | 5.400 | 202,496 | -0.25(-4.42%) |
Dec 13, 2010 | 6.040 | 6.190 | 5.590 | 5.650 | 256,846 | -0.35(-5.83%) |
Dec 10, 2010 | 5.120 | 6.020 | 5.080 | 6.000 | 257,535 | +0.90(+17.65%) |
Dec 09, 2010 | 5.060 | 5.150 | 5.030 | 5.100 | 76,536 | +0.08(+1.59%) |
Dec 08, 2010 | 5.120 | 5.200 | 5.020 | 5.020 | 106,976 | -0.06(-1.18%) |
Dec 07, 2010 | 5.090 | 5.120 | 4.950 | 5.080 | 56,094 | +0.06(+1.20%) |
Dec 06, 2010 | 4.720 | 5.130 | 4.660 | 5.020 | 144,303 | +0.17(+3.51%) |
Dec 03, 2010 | 4.850 | 4.910 | 4.780 | 4.850 | 89,162 | -0.04(-0.82%) |
Dec 02, 2010 | 4.880 | 5.020 | 4.860 | 4.890 | 97,138 | +0.00(+0.00%) |
Dec 01, 2010 | 5.180 | 5.180 | 4.880 | 4.890 | 148,647 | -0.24(-4.68%) |
Nov 30, 2010 | 5.100 | 5.240 | 5.030 | 5.130 | 199,979 | -0.05(-0.97%) |
Nov 29, 2010 | 5.080 | 5.220 | 4.920 | 5.180 | 66,919 | +0.08(+1.57%) |
Nov 26, 2010 | 5.090 | 5.200 | 5.090 | 5.100 | 21,745 | +0.00(+0.00%) |
Nov 24, 2010 | 5.040 | 5.100 | 5.100 | 5.100 | 55,594 | +0.13(+2.62%) |
Nov 23, 2010 | 5.090 | 5.130 | 4.850 | 4.970 | 69,599 | -0.19(-3.68%) |
Nov 22, 2010 | 5.170 | 5.300 | 4.940 | 5.160 | 84,132 | -0.05(-0.96%) |
Nov 19, 2010 | 5.300 | 5.300 | 5.090 | 5.210 | 77,603 | -0.10(-1.88%) |
Nov 18, 2010 | 5.180 | 5.440 | 5.070 | 5.310 | 53,224 | +0.21(+4.12%) |
Nov 17, 2010 | 5.180 | 5.260 | 5.080 | 5.100 | 61,225 | -0.08(-1.54%) |
Nov 16, 2010 | 5.480 | 5.480 | 5.100 | 5.180 | 107,462 | -0.34(-6.16%) |
Nov 15, 2010 | 5.530 | 5.650 | 5.420 | 5.520 | 72,750 | +0.06(+1.10%) |
Nov 12, 2010 | 5.630 | 5.720 | 5.450 | 5.460 | 89,729 | -0.26(-4.55%) |
Nov 11, 2010 | 5.710 | 5.860 | 5.630 | 5.720 | 68,800 | -0.04(-0.69%) |
Nov 10, 2010 | 5.390 | 5.790 | 5.300 | 5.760 | 156,938 | +0.41(+7.66%) |
Nov 09, 2010 | 5.770 | 5.840 | 5.350 | 5.350 | 93,182 | -0.38(-6.63%) |
Nov 08, 2010 | 5.790 | 5.870 | 5.650 | 5.730 | 94,595 | -0.10(-1.72%) |
Nov 05, 2010 | 6.090 | 6.150 | 5.790 | 5.830 | 112,630 | -0.22(-3.64%) |
Nov 04, 2010 | 6.300 | 6.520 | 6.010 | 6.050 | 147,211 | +0.02(+0.33%) |
Nov 03, 2010 | 6.160 | 6.230 | 5.830 | 6.030 | 82,805 | -0.09(-1.47%) |
Nov 02, 2010 | 5.800 | 6.150 | 5.800 | 6.120 | 92,127 | +0.44(+7.75%) |
Nov 01, 2010 | 6.060 | 6.120 | 5.640 | 5.680 | 116,905 | -0.32(-5.33%) |
Oct 29, 2010 | 6.140 | 6.210 | 5.980 | 6.000 | 146,689 | -0.16(-2.60%) |
Oct 28, 2010 | 6.390 | 6.390 | 6.110 | 6.160 | 79,535 | -0.18(-2.84%) |
Oct 27, 2010 | 6.650 | 6.790 | 6.280 | 6.340 | 113,899 | -0.47(-6.90%) |
Oct 25, 2010 | 6.980 | 7.010 | 6.760 | 6.810 | 56,676 | -0.12(-1.73%) |
Oct 22, 2010 | 7.000 | 7.050 | 6.770 | 6.930 | 77,345 | -0.01(-0.14%) |
Oct 21, 2010 | 7.020 | 7.220 | 6.870 | 6.940 | 153,857 | -0.17(-2.39%) |
Oct 20, 2010 | 7.270 | 7.330 | 7.070 | 7.110 | 128,651 | -0.08(-1.11%) |
Oct 19, 2010 | 7.170 | 7.330 | 7.080 | 7.190 | 118,301 | -0.11(-1.51%) |
Oct 18, 2010 | 7.430 | 7.440 | 7.220 | 7.300 | 76,268 | -0.09(-1.22%) |
Oct 15, 2010 | 7.310 | 7.450 | 7.130 | 7.390 | 215,110 | +0.10(+1.37%) |
Oct 14, 2010 | 7.220 | 7.420 | 7.190 | 7.290 | 117,797 | +0.11(+1.53%) |
Oct 13, 2010 | 7.220 | 7.310 | 7.150 | 7.180 | 120,225 | +0.03(+0.42%) |
Oct 12, 2010 | 7.050 | 7.270 | 6.970 | 7.150 | 187,224 | +0.05(+0.70%) |
Oct 11, 2010 | 7.270 | 7.270 | 7.070 | 7.100 | 159,505 | -0.13(-1.80%) |
Oct 08, 2010 | 7.060 | 7.290 | 7.010 | 7.230 | 155,599 | +0.10(+1.40%) |
Oct 07, 2010 | 7.240 | 7.270 | 7.010 | 7.130 | 129,658 | -0.04(-0.56%) |
Oct 06, 2010 | 6.950 | 7.350 | 6.930 | 7.170 | 188,986 | +0.27(+3.91%) |
Oct 05, 2010 | 6.680 | 6.980 | 6.680 | 6.900 | 175,892 | +0.32(+4.86%) |
Oct 04, 2010 | 6.500 | 6.750 | 6.450 | 6.580 | 120,183 | -0.07(-1.05%) |
Oct 01, 2010 | 6.580 | 6.710 | 6.420 | 6.650 | 141,498 | +0.15(+2.31%) |
Sep 30, 2010 | 6.450 | 6.615 | 6.320 | 6.500 | 219,359 | +0.11(+1.72%) |
Sep 29, 2010 | 6.200 | 6.480 | 6.200 | 6.390 | 154,300 | +0.15(+2.40%) |
Sep 28, 2010 | 6.240 | 6.390 | 6.000 | 6.240 | 135,586 | +0.04(+0.65%) |
Sep 27, 2010 | 5.810 | 6.390 | 5.810 | 6.200 | 170,566 | -0.21(-3.28%) |
Sep 24, 2010 | 6.110 | 6.450 | 6.040 | 6.410 | 181,990 | +0.42(+7.01%) |
Sep 23, 2010 | 6.150 | 6.280 | 5.960 | 5.990 | 140,851 | -0.21(-3.39%) |
Sep 22, 2010 | 6.100 | 6.240 | 5.950 | 6.200 | 187,239 | +0.04(+0.65%) |
Sep 21, 2010 | 6.450 | 6.587 | 6.130 | 6.160 | 196,620 | -0.20(-3.14%) |
Sep 20, 2010 | 6.040 | 6.400 | 6.040 | 6.360 | 164,279 | +0.35(+5.82%) |
Sep 17, 2010 | 5.780 | 6.200 | 5.780 | 6.010 | 318,608 | +0.36(+6.37%) |
Sep 15, 2010 | 5.610 | 5.870 | 5.610 | 5.650 | 138,960 | +0.02(+0.36%) |
Sep 14, 2010 | 5.540 | 5.720 | 5.530 | 5.630 | 134,521 | +0.08(+1.44%) |
Sep 13, 2010 | 5.250 | 5.650 | 5.190 | 5.550 | 183,496 | +0.36(+6.94%) |
Sep 10, 2010 | 5.120 | 5.330 | 5.080 | 5.190 | 123,480 | +0.12(+2.37%) |
Sep 09, 2010 | 4.980 | 5.250 | 4.960 | 5.070 | 130,157 | +0.18(+3.68%) |
Sep 08, 2010 | 4.960 | 5.120 | 4.850 | 4.890 | 131,201 | -0.06(-1.21%) |
Sep 07, 2010 | 5.040 | 5.130 | 4.820 | 4.950 | 162,286 | -0.03(-0.60%) |
Sep 03, 2010 | 4.780 | 5.000 | 4.750 | 4.980 | 199,727 | +0.32(+6.87%) |
Sep 02, 2010 | 4.660 | 4.740 | 4.580 | 4.660 | 169,042 | -0.04(-0.85%) |
Sep 01, 2010 | 4.450 | 4.780 | 4.450 | 4.700 | 192,816 | +0.36(+8.29%) |
Aug 31, 2010 | 4.430 | 4.530 | 4.340 | 4.340 | 189,881 | -0.09(-2.03%) |
Aug 30, 2010 | 4.500 | 4.660 | 4.410 | 4.430 | 163,665 | -0.08(-1.77%) |
Aug 27, 2010 | 4.480 | 4.530 | 4.300 | 4.510 | 160,418 | +0.11(+2.50%) |
Aug 26, 2010 | 4.540 | 4.630 | 4.365 | 4.400 | 101,548 | -0.09(-2.00%) |
Aug 25, 2010 | 4.560 | 4.570 | 4.250 | 4.490 | 319,983 | -0.14(-3.02%) |
Aug 24, 2010 | 4.680 | 4.870 | 4.560 | 4.630 | 220,484 | -0.12(-2.53%) |
Aug 23, 2010 | 4.990 | 5.000 | 4.700 | 4.750 | 185,138 | -0.21(-4.23%) |
Aug 20, 2010 | 4.960 | 5.000 | 4.930 | 4.960 | 129,087 | -0.04(-0.80%) |
Aug 19, 2010 | 5.250 | 5.360 | 5.000 | 5.000 | 223,419 | -0.24(-4.58%) |
Aug 18, 2010 | 5.200 | 5.330 | 5.010 | 5.240 | 254,421 | +0.23(+4.59%) |
Aug 17, 2010 | 4.990 | 5.200 | 4.780 | 5.010 | 341,358 | +0.08(+1.62%) |
Aug 16, 2010 | 5.330 | 5.400 | 4.900 | 4.930 | 222,962 | -0.42(-7.85%) |
Aug 13, 2010 | 5.500 | 5.540 | 5.210 | 5.350 | 310,585 | -0.16(-2.90%) |
Aug 12, 2010 | 5.570 | 5.730 | 5.370 | 5.510 | 192,499 | -0.19(-3.33%) |
Aug 11, 2010 | 6.490 | 6.560 | 5.680 | 5.700 | 207,852 | -0.95(-14.29%) |
Aug 10, 2010 | 6.960 | 7.016 | 6.640 | 6.650 | 135,515 | -0.40(-5.67%) |
Aug 09, 2010 | 6.920 | 7.220 | 6.920 | 7.050 | 106,818 | +0.25(+3.68%) |
Aug 06, 2010 | 6.830 | 7.040 | 6.650 | 6.800 | 287,189 | -0.19(-2.72%) |
Aug 05, 2010 | 7.340 | 7.410 | 6.900 | 6.990 | 119,433 | -0.46(-6.17%) |
Aug 04, 2010 | 7.870 | 7.870 | 7.210 | 7.450 | 105,511 | -0.39(-4.97%) |
Aug 03, 2010 | 7.860 | 8.070 | 7.610 | 7.840 | 60,676 | -0.09(-1.13%) |
Aug 02, 2010 | 8.050 | 8.310 | 7.820 | 7.930 | 61,977 | +0.00(+0.00%) |
Jul 30, 2010 | 7.620 | 8.000 | 7.620 | 7.930 | 96,611 | +0.15(+1.93%) |
Jul 29, 2010 | 7.890 | 8.030 | 7.600 | 7.780 | 68,269 | -0.03(-0.38%) |
Jul 28, 2010 | 7.870 | 7.950 | 7.700 | 7.810 | 61,451 | -0.10(-1.26%) |
Jul 27, 2010 | 7.970 | 8.050 | 7.750 | 7.910 | 92,070 | +0.05(+0.64%) |
Jul 26, 2010 | 7.770 | 8.000 | 7.560 | 7.860 | 157,845 | +0.19(+2.48%) |
Jul 23, 2010 | 7.200 | 7.740 | 7.200 | 7.670 | 126,142 | +0.41(+5.65%) |
Jul 22, 2010 | 7.250 | 7.410 | 7.130 | 7.260 | 176,825 | +0.16(+2.25%) |
Jul 21, 2010 | 7.260 | 7.450 | 7.070 | 7.100 | 102,995 | -0.05(-0.70%) |
Jul 20, 2010 | 7.130 | 7.240 | 7.000 | 7.150 | 121,866 | -0.11(-1.52%) |
Jul 19, 2010 | 7.010 | 7.290 | 6.900 | 7.260 | 70,945 | +0.27(+3.86%) |
Jul 16, 2010 | 7.320 | 7.320 | 6.980 | 6.990 | 144,564 | -0.41(-5.54%) |
Jul 15, 2010 | 7.490 | 7.520 | 7.240 | 7.400 | 73,249 | -0.09(-1.20%) |
Jul 14, 2010 | 7.620 | 7.760 | 7.475 | 7.490 | 77,813 | -0.21(-2.73%) |
Jul 13, 2010 | 7.400 | 7.720 | 7.400 | 7.700 | 85,425 | +0.44(+6.06%) |
Jul 12, 2010 | 7.500 | 7.570 | 7.180 | 7.260 | 74,595 | -0.26(-3.46%) |
Jul 09, 2010 | 7.460 | 7.570 | 7.290 | 7.520 | 59,609 | +0.01(+0.13%) |
Jul 08, 2010 | 7.440 | 7.690 | 7.110 | 7.510 | 209,556 | +0.18(+2.46%) |
Jul 07, 2010 | 7.080 | 7.350 | 6.980 | 7.330 | 121,670 | +0.25(+3.53%) |
Jul 06, 2010 | 7.460 | 7.510 | 7.040 | 7.080 | 193,575 | -0.21(-2.88%) |
Jul 02, 2010 | 6.980 | 7.350 | 6.980 | 7.290 | 114,593 | +0.42(+6.11%) |
Jul 01, 2010 | 6.720 | 6.940 | 6.330 | 6.870 | 157,204 | +0.18(+2.69%) |
Jun 30, 2010 | 6.900 | 7.190 | 6.610 | 6.690 | 141,638 | -0.23(-3.32%) |
Jun 29, 2010 | 6.990 | 7.120 | 6.810 | 6.920 | 152,855 | -0.45(-6.11%) |
Jun 25, 2010 | 7.290 | 7.370 | 7.110 | 7.370 | 521,376 | +0.10(+1.38%) |
Jun 24, 2010 | 7.230 | 7.530 | 7.160 | 7.270 | 99,306 | -0.06(-0.82%) |
Jun 23, 2010 | 7.090 | 7.350 | 7.020 | 7.330 | 98,649 | +0.21(+2.95%) |
Jun 22, 2010 | 7.090 | 7.340 | 6.660 | 7.120 | 152,069 | -0.07(-0.97%) |
Jun 21, 2010 | 7.510 | 7.550 | 7.090 | 7.190 | 180,702 | -0.38(-5.02%) |
Jun 18, 2010 | 7.510 | 7.780 | 7.500 | 7.570 | 110,649 | +0.12(+1.61%) |
Jun 17, 2010 | 7.950 | 7.950 | 7.390 | 7.450 | 142,855 | -0.38(-4.85%) |
Jun 16, 2010 | 7.910 | 8.090 | 7.800 | 7.830 | 126,674 | -0.14(-1.76%) |
Jun 15, 2010 | 7.580 | 8.050 | 7.390 | 7.970 | 155,996 | +0.50(+6.69%) |
Jun 14, 2010 | 7.350 | 7.850 | 7.350 | 7.470 | 240,569 | +0.24(+3.32%) |
Jun 11, 2010 | 6.950 | 7.350 | 6.870 | 7.230 | 125,175 | +0.28(+3.95%) |
Jun 10, 2010 | 6.720 | 6.970 | 6.650 | 6.955 | 165,519 | +0.41(+6.18%) |
Jun 09, 2010 | 6.300 | 6.720 | 6.300 | 6.550 | 184,390 | +0.33(+5.31%) |
Jun 08, 2010 | 6.210 | 6.390 | 6.085 | 6.220 | 266,732 | +0.02(+0.32%) |
Jun 07, 2010 | 6.860 | 6.960 | 6.190 | 6.200 | 202,825 | -0.66(-9.56%) |
Jun 04, 2010 | 7.010 | 7.420 | 6.850 | 6.855 | 139,568 | -0.44(-6.10%) |
Jun 03, 2010 | 6.780 | 7.630 | 6.780 | 7.300 | 176,876 | +0.44(+6.41%) |
Jun 02, 2010 | 6.720 | 6.980 | 6.720 | 6.860 | 139,028 | +0.16(+2.39%) |
Jun 01, 2010 | 6.630 | 7.010 | 6.580 | 6.700 | 192,092 | -0.04(-0.59%) |
May 28, 2010 | 7.060 | 7.060 | 6.690 | 6.740 | 194,914 | -0.32(-4.53%) |
May 27, 2010 | 7.000 | 7.310 | 6.840 | 7.060 | 397,956 | +0.29(+4.28%) |
May 26, 2010 | 6.930 | 7.130 | 6.640 | 6.770 | 264,368 | -0.13(-1.88%) |
May 25, 2010 | 6.850 | 7.000 | 6.730 | 6.900 | 199,027 | -0.29(-4.03%) |
May 24, 2010 | 6.930 | 7.350 | 6.830 | 7.190 | 129,386 | +0.26(+3.75%) |
May 21, 2010 | 6.650 | 7.210 | 6.460 | 6.930 | 141,135 | +0.10(+1.46%) |
May 20, 2010 | 6.810 | 6.965 | 6.631 | 6.830 | 207,908 | -0.17(-2.43%) |
May 19, 2010 | 6.740 | 7.070 | 6.600 | 7.000 | 163,060 | +0.24(+3.55%) |
May 18, 2010 | 7.150 | 7.250 | 6.710 | 6.760 | 68,877 | -0.33(-4.65%) |
May 17, 2010 | 7.340 | 7.440 | 6.890 | 7.090 | 134,827 | -0.23(-3.14%) |
May 14, 2010 | 7.400 | 7.400 | 7.140 | 7.320 | 110,341 | -0.20(-2.66%) |
May 13, 2010 | 7.650 | 7.700 | 7.440 | 7.520 | 225,395 | -0.13(-1.70%) |
May 12, 2010 | 7.620 | 7.690 | 7.270 | 7.650 | 203,854 | +0.09(+1.19%) |
May 11, 2010 | 7.560 | 7.720 | 7.390 | 7.560 | 160,662 | -0.21(-2.70%) |
May 10, 2010 | 7.800 | 7.900 | 7.340 | 7.770 | 271,392 | +0.64(+8.98%) |
May 07, 2010 | 8.100 | 8.230 | 6.930 | 7.130 | 587,394 | -1.07(-13.05%) |
May 06, 2010 | 8.490 | 8.900 | 7.890 | 8.200 | 237,107 | -0.40(-4.65%) |
May 05, 2010 | 8.610 | 8.855 | 8.441 | 8.600 | 160,482 | -0.21(-2.38%) |
May 04, 2010 | 8.730 | 8.980 | 8.380 | 8.810 | 315,521 | -0.17(-1.89%) |
May 03, 2010 | 10.47 | 10.47 | 8.200 | 8.980 | 681,659 | -1.87(-17.24%) |
Apr 30, 2010 | 11.51 | 11.60 | 10.85 | 10.85 | 97,083 | -0.70(-6.06%) |
Apr 29, 2010 | 11.46 | 11.65 | 11.17 | 11.55 | 95,466 | +0.21(+1.85%) |
Apr 28, 2010 | 11.59 | 11.64 | 11.01 | 11.34 | 143,311 | -0.17(-1.48%) |
Apr 27, 2010 | 11.66 | 12.50 | 11.46 | 11.51 | 188,171 | -0.31(-2.62%) |
Apr 26, 2010 | 11.82 | 11.93 | 11.61 | 11.82 | 97,369 | -0.01(-0.08%) |
Apr 23, 2010 | 11.81 | 11.96 | 11.57 | 11.83 | 55,461 | -0.03(-0.25%) |
Apr 22, 2010 | 11.38 | 11.87 | 11.32 | 11.86 | 62,069 | +0.26(+2.24%) |
Apr 21, 2010 | 11.60 | 11.64 | 11.34 | 11.60 | 88,745 | +0.08(+0.69%) |
Apr 20, 2010 | 11.43 | 11.58 | 11.30 | 11.52 | 72,223 | +0.21(+1.86%) |
Apr 19, 2010 | 11.26 | 11.48 | 11.02 | 11.31 | 89,031 | +0.00(+0.00%) |
Apr 16, 2010 | 11.53 | 11.62 | 11.26 | 11.31 | 86,854 | -0.25(-2.16%) |
Apr 15, 2010 | 11.55 | 11.68 | 11.42 | 11.56 | 106,661 | +0.01(+0.09%) |
Apr 14, 2010 | 11.31 | 11.58 | 11.20 | 11.55 | 110,513 | +0.29(+2.58%) |
Apr 13, 2010 | 11.38 | 11.57 | 11.17 | 11.26 | 49,819 | -0.13(-1.14%) |
Apr 12, 2010 | 11.48 | 11.62 | 11.28 | 11.39 | 55,043 | -0.14(-1.21%) |
Apr 09, 2010 | 11.46 | 11.54 | 11.29 | 11.53 | 48,325 | +0.11(+0.96%) |
Apr 08, 2010 | 11.51 | 11.54 | 11.12 | 11.42 | 92,887 | -0.13(-1.13%) |
Apr 07, 2010 | 11.68 | 11.88 | 11.45 | 11.55 | 98,668 | -0.11(-0.94%) |
Apr 06, 2010 | 11.78 | 11.89 | 11.49 | 11.66 | 43,651 | -0.05(-0.43%) |
Apr 05, 2010 | 11.21 | 11.72 | 11.07 | 11.71 | 87,464 | +0.61(+5.50%) |