Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.939 | 9.995 | 9.680 | 9.785 | 409,821 | -0.18(-1.79%) |
Mar 30, 2011 | 9.987 | 10.06 | 9.922 | 9.963 | 257,168 | +0.06(+0.57%) |
Mar 29, 2011 | 9.833 | 9.987 | 9.753 | 9.906 | 219,965 | +0.07(+0.74%) |
Mar 28, 2011 | 10.07 | 10.16 | 9.809 | 9.833 | 301,862 | -0.15(-1.54%) |
Mar 25, 2011 | 10.02 | 10.11 | 9.882 | 9.987 | 403,626 | +0.01(+0.08%) |
Mar 24, 2011 | 9.906 | 10.01 | 9.736 | 9.979 | 301,193 | +0.16(+1.65%) |
Mar 23, 2011 | 9.704 | 9.955 | 9.526 | 9.817 | 390,827 | +0.10(+1.00%) |
Mar 22, 2011 | 9.801 | 9.825 | 9.421 | 9.720 | 772,214 | -0.07(-0.74%) |
Mar 21, 2011 | 9.720 | 10.04 | 9.631 | 9.793 | 533,414 | -0.05(-0.49%) |
Mar 18, 2011 | 9.720 | 10.08 | 9.680 | 9.841 | 2,066,384 | +0.19(+1.93%) |
Mar 17, 2011 | 9.987 | 9.987 | 9.558 | 9.655 | 557,505 | -0.21(-2.13%) |
Mar 16, 2011 | 9.850 | 10.26 | 9.753 | 9.866 | 684,195 | -0.04(-0.41%) |
Mar 15, 2011 | 10.05 | 10.05 | 9.639 | 9.906 | 418,517 | -0.11(-1.13%) |
Mar 14, 2011 | 9.825 | 10.24 | 9.712 | 10.02 | 658,765 | +0.10(+0.98%) |
Mar 11, 2011 | 10.19 | 10.42 | 9.647 | 9.922 | 1,344,129 | -0.23(-2.31%) |
Mar 10, 2011 | 11.01 | 11.24 | 9.486 | 10.16 | 2,503,121 | -2.21(-17.85%) |
Mar 09, 2011 | 12.18 | 12.49 | 12.04 | 12.36 | 769,567 | +0.23(+1.93%) |
Mar 08, 2011 | 12.66 | 12.66 | 11.97 | 12.13 | 448,470 | -0.16(-1.32%) |
Mar 07, 2011 | 12.53 | 12.53 | 11.76 | 12.29 | 852,484 | -0.13(-1.04%) |
Mar 04, 2011 | 11.98 | 12.43 | 11.85 | 12.42 | 1,058,063 | +0.49(+4.13%) |
Mar 03, 2011 | 11.32 | 11.98 | 11.20 | 11.93 | 990,511 | +0.70(+6.27%) |
Mar 02, 2011 | 10.99 | 11.27 | 10.80 | 11.22 | 467,305 | +0.23(+2.13%) |
Mar 01, 2011 | 10.92 | 11.07 | 10.68 | 10.99 | 447,399 | +0.15(+1.42%) |
Feb 28, 2011 | 10.93 | 10.99 | 10.62 | 10.84 | 586,048 | +0.00(+0.00%) |
Feb 25, 2011 | 10.67 | 10.90 | 10.63 | 10.84 | 361,684 | +0.23(+2.13%) |
Feb 24, 2011 | 10.60 | 10.85 | 10.46 | 10.61 | 606,478 | +0.02(+0.15%) |
Feb 23, 2011 | 10.99 | 11.26 | 10.51 | 10.59 | 730,572 | -0.39(-3.53%) |
Feb 22, 2011 | 11.07 | 11.60 | 10.61 | 10.98 | 2,627,370 | +1.76(+19.12%) |
Feb 18, 2011 | 9.267 | 9.332 | 9.114 | 9.219 | 407,359 | -0.06(-0.70%) |
Feb 17, 2011 | 9.235 | 9.348 | 9.154 | 9.284 | 200,934 | +0.05(+0.53%) |
Feb 16, 2011 | 9.057 | 9.470 | 8.895 | 9.235 | 796,625 | -0.05(-0.52%) |
Feb 15, 2011 | 9.300 | 9.372 | 9.162 | 9.284 | 214,974 | -0.02(-0.17%) |
Feb 14, 2011 | 9.081 | 9.502 | 9.049 | 9.300 | 241,102 | +0.23(+2.50%) |
Feb 11, 2011 | 8.895 | 9.154 | 8.895 | 9.073 | 266,990 | +0.15(+1.63%) |
Feb 10, 2011 | 9.057 | 9.122 | 8.903 | 8.928 | 213,642 | -0.18(-1.95%) |
Feb 09, 2011 | 9.138 | 9.211 | 9.098 | 9.106 | 216,266 | -0.05(-0.53%) |
Feb 08, 2011 | 9.041 | 9.282 | 8.952 | 9.154 | 208,022 | +0.12(+1.34%) |
Feb 07, 2011 | 9.340 | 9.478 | 8.936 | 9.033 | 343,371 | -0.32(-3.37%) |
Feb 04, 2011 | 8.903 | 9.470 | 8.903 | 9.348 | 599,449 | +0.45(+5.09%) |
Feb 03, 2011 | 8.839 | 8.920 | 8.620 | 8.895 | 745,097 | +0.06(+0.64%) |
Feb 02, 2011 | 9.000 | 9.065 | 8.766 | 8.839 | 780,031 | -0.20(-2.24%) |
Feb 01, 2011 | 9.292 | 9.300 | 9.025 | 9.041 | 596,892 | -0.24(-2.57%) |
Jan 31, 2011 | 9.550 | 9.638 | 9.259 | 9.279 | 575,093 | -0.23(-2.42%) |
Jan 28, 2011 | 9.728 | 9.753 | 9.502 | 9.510 | 381,947 | -0.26(-2.65%) |
Jan 27, 2011 | 9.890 | 10.06 | 9.672 | 9.769 | 266,588 | -0.18(-1.79%) |
Jan 26, 2011 | 9.639 | 10.03 | 9.417 | 9.947 | 347,593 | +0.31(+3.19%) |
Jan 25, 2011 | 9.623 | 9.688 | 9.348 | 9.639 | 292,718 | -0.05(-0.50%) |
Jan 24, 2011 | 9.995 | 10.04 | 9.518 | 9.688 | 625,253 | -0.29(-2.92%) |
Jan 21, 2011 | 10.59 | 10.63 | 9.971 | 9.979 | 1,096,145 | -0.57(-5.44%) |
Jan 20, 2011 | 10.80 | 10.80 | 10.54 | 10.55 | 313,296 | -0.30(-2.76%) |
Jan 19, 2011 | 11.12 | 11.12 | 10.75 | 10.85 | 377,986 | -0.27(-2.40%) |
Jan 18, 2011 | 11.07 | 11.20 | 10.99 | 11.12 | 311,691 | +0.05(+0.44%) |
Jan 14, 2011 | 10.87 | 11.12 | 10.71 | 11.07 | 396,720 | +0.28(+2.55%) |
Jan 13, 2011 | 11.00 | 11.00 | 10.69 | 10.80 | 257,182 | -0.18(-1.66%) |
Jan 12, 2011 | 11.14 | 11.14 | 10.86 | 10.98 | 175,466 | -0.08(-0.77%) |
Jan 11, 2011 | 10.80 | 11.11 | 10.62 | 11.06 | 374,453 | +0.28(+2.55%) |
Jan 10, 2011 | 10.79 | 10.88 | 10.59 | 10.79 | 307,943 | -0.10(-0.89%) |
Jan 07, 2011 | 11.00 | 11.00 | 10.65 | 10.88 | 159,108 | -0.05(-0.44%) |
Jan 06, 2011 | 11.09 | 11.13 | 10.76 | 10.93 | 201,813 | -0.14(-1.24%) |
Jan 05, 2011 | 10.42 | 11.19 | 10.33 | 11.07 | 498,363 | +0.44(+4.11%) |
Jan 04, 2011 | 11.09 | 11.09 | 10.34 | 10.63 | 534,189 | -0.33(-3.02%) |
Jan 03, 2011 | 11.48 | 11.48 | 10.80 | 10.97 | 733,705 | -0.36(-3.14%) |
Dec 31, 2010 | 11.29 | 11.36 | 11.16 | 11.32 | 323,670 | +0.03(+0.29%) |
Dec 30, 2010 | 11.32 | 11.52 | 11.28 | 11.29 | 420,632 | -0.02(-0.21%) |
Dec 29, 2010 | 11.13 | 11.35 | 11.13 | 11.31 | 293,033 | +0.25(+2.27%) |
Dec 28, 2010 | 11.20 | 11.37 | 11.01 | 11.06 | 439,123 | -0.03(-0.29%) |
Dec 27, 2010 | 10.69 | 11.20 | 10.55 | 11.09 | 372,897 | +0.36(+3.39%) |
Dec 23, 2010 | 10.75 | 10.84 | 10.63 | 10.73 | 183,873 | -0.04(-0.38%) |
Dec 22, 2010 | 11.19 | 11.45 | 10.71 | 10.77 | 708,923 | -0.35(-3.13%) |
Dec 21, 2010 | 11.00 | 11.15 | 10.94 | 11.12 | 447,349 | +0.18(+1.63%) |
Dec 20, 2010 | 10.95 | 11.09 | 10.80 | 10.94 | 343,812 | +0.14(+1.27%) |
Dec 17, 2010 | 10.88 | 10.88 | 10.53 | 10.80 | 989,591 | -0.11(-1.04%) |
Dec 16, 2010 | 10.97 | 11.00 | 10.50 | 10.92 | 599,237 | +0.00(+0.00%) |
Dec 15, 2010 | 10.33 | 11.23 | 10.33 | 10.92 | 834,265 | +0.53(+5.06%) |
Dec 14, 2010 | 10.29 | 10.42 | 10.25 | 10.39 | 287,088 | +0.09(+0.86%) |
Dec 13, 2010 | 10.29 | 10.45 | 10.21 | 10.30 | 293,429 | +0.02(+0.16%) |
Dec 10, 2010 | 10.23 | 10.43 | 10.12 | 10.29 | 281,995 | +0.06(+0.55%) |
Dec 09, 2010 | 10.30 | 10.31 | 10.19 | 10.23 | 214,659 | +0.00(+0.00%) |
Dec 08, 2010 | 10.27 | 10.33 | 10.12 | 10.23 | 232,844 | +0.04(+0.36%) |
Dec 07, 2010 | 10.28 | 10.39 | 10.17 | 10.19 | 295,441 | -0.00(-0.04%) |
Dec 06, 2010 | 10.30 | 10.40 | 10.12 | 10.20 | 325,327 | -0.07(-0.71%) |
Dec 03, 2010 | 10.11 | 10.31 | 10.08 | 10.27 | 482,268 | +0.12(+1.20%) |
Dec 02, 2010 | 10.05 | 10.22 | 10.03 | 10.15 | 218,899 | +0.10(+0.97%) |
Dec 01, 2010 | 10.33 | 10.39 | 9.987 | 10.05 | 421,767 | -0.14(-1.35%) |
Nov 30, 2010 | 10.11 | 10.28 | 9.833 | 10.19 | 535,615 | +0.01(+0.08%) |
Nov 29, 2010 | 10.46 | 10.46 | 10.11 | 10.18 | 453,989 | -0.21(-2.02%) |
Nov 26, 2010 | 10.50 | 10.63 | 10.30 | 10.39 | 217,981 | -0.11(-1.08%) |
Nov 24, 2010 | 10.32 | 10.50 | 10.50 | 10.50 | 606,481 | +0.32(+3.10%) |
Nov 23, 2010 | 10.30 | 10.64 | 10.11 | 10.19 | 499,486 | -0.18(-1.72%) |
Nov 22, 2010 | 9.987 | 10.45 | 9.987 | 10.37 | 620,007 | +0.38(+3.81%) |
Nov 19, 2010 | 10.29 | 10.29 | 9.963 | 9.987 | 517,573 | -0.27(-2.60%) |
Nov 18, 2010 | 9.381 | 10.37 | 9.381 | 10.25 | 1,731,732 | +1.14(+12.51%) |
Nov 17, 2010 | 9.470 | 9.470 | 9.073 | 9.114 | 617,224 | -0.36(-3.76%) |
Nov 16, 2010 | 9.672 | 9.703 | 9.259 | 9.470 | 548,932 | -0.23(-2.42%) |
Nov 15, 2010 | 9.858 | 9.906 | 9.704 | 9.704 | 274,553 | -0.08(-0.83%) |
Nov 12, 2010 | 9.785 | 9.979 | 9.685 | 9.785 | 348,130 | -0.07(-0.74%) |
Nov 11, 2010 | 9.777 | 9.979 | 9.704 | 9.858 | 347,844 | -0.06(-0.57%) |
Nov 10, 2010 | 9.866 | 10.03 | 9.744 | 9.914 | 642,490 | +0.05(+0.49%) |
Nov 09, 2010 | 10.40 | 10.47 | 9.866 | 9.866 | 1,295,219 | -0.58(-5.57%) |
Nov 08, 2010 | 8.572 | 10.52 | 8.281 | 10.45 | 5,174,733 | -0.24(-2.27%) |
Nov 05, 2010 | 10.91 | 10.98 | 10.63 | 10.69 | 399,030 | -0.21(-1.93%) |
Nov 04, 2010 | 10.64 | 11.11 | 10.64 | 10.90 | 668,167 | +0.48(+4.58%) |
Nov 03, 2010 | 10.84 | 10.94 | 10.04 | 10.42 | 1,603,101 | -0.53(-4.87%) |
Nov 02, 2010 | 11.00 | 11.00 | 10.78 | 10.96 | 507,994 | +0.24(+2.26%) |
Nov 01, 2010 | 10.79 | 10.88 | 10.67 | 10.71 | 377,561 | +0.00(+0.00%) |
Oct 29, 2010 | 10.71 | 10.92 | 10.67 | 10.71 | 411,664 | -0.06(-0.60%) |
Oct 28, 2010 | 10.96 | 11.05 | 10.63 | 10.78 | 521,428 | -0.15(-1.41%) |
Oct 27, 2010 | 11.07 | 11.26 | 10.76 | 10.93 | 580,936 | -0.15(-1.39%) |
Oct 25, 2010 | 11.41 | 11.41 | 11.00 | 11.09 | 516,573 | -0.06(-0.51%) |
Oct 22, 2010 | 10.71 | 11.24 | 10.56 | 11.14 | 827,704 | +0.40(+3.76%) |
Oct 21, 2010 | 11.21 | 11.21 | 10.27 | 10.74 | 1,843,595 | -0.38(-3.42%) |
Oct 20, 2010 | 11.43 | 11.48 | 11.05 | 11.12 | 908,786 | -0.28(-2.48%) |
Oct 19, 2010 | 11.10 | 11.43 | 11.04 | 11.40 | 1,459,508 | +0.03(+0.28%) |
Oct 18, 2010 | 10.71 | 11.63 | 10.60 | 11.37 | 2,982,904 | +0.67(+6.27%) |
Oct 15, 2010 | 10.51 | 10.74 | 10.25 | 10.70 | 2,178,505 | +0.32(+3.04%) |
Oct 14, 2010 | 10.11 | 11.05 | 9.744 | 10.38 | 5,187,052 | +0.30(+2.97%) |
Oct 13, 2010 | 9.817 | 10.57 | 8.984 | 10.08 | 11,197,699 | +3.16(+45.68%) |
Oct 12, 2010 | 6.769 | 6.954 | 6.672 | 6.922 | 191,585 | +0.12(+1.78%) |
Oct 11, 2010 | 6.882 | 6.955 | 6.736 | 6.801 | 169,314 | -0.06(-0.94%) |
Oct 08, 2010 | 6.793 | 6.930 | 6.688 | 6.866 | 231,807 | +0.08(+1.19%) |
Oct 07, 2010 | 6.777 | 6.874 | 6.688 | 6.785 | 148,628 | +0.07(+1.08%) |
Oct 06, 2010 | 6.760 | 6.793 | 6.615 | 6.712 | 207,641 | -0.06(-0.84%) |
Oct 05, 2010 | 6.542 | 6.785 | 6.469 | 6.769 | 366,022 | +0.32(+4.89%) |
Oct 04, 2010 | 6.429 | 6.525 | 6.275 | 6.453 | 408,932 | -0.11(-1.72%) |
Oct 01, 2010 | 6.858 | 6.858 | 6.550 | 6.566 | 322,213 | -0.27(-4.02%) |
Sep 30, 2010 | 6.817 | 6.849 | 6.526 | 6.841 | 382,512 | +0.09(+1.32%) |
Sep 29, 2010 | 6.720 | 6.817 | 6.518 | 6.752 | 278,044 | +0.00(+0.00%) |
Sep 28, 2010 | 7.060 | 7.100 | 6.675 | 6.752 | 355,005 | -0.32(-4.46%) |
Sep 27, 2010 | 7.132 | 7.149 | 6.938 | 7.068 | 265,870 | -0.04(-0.57%) |
Sep 24, 2010 | 6.955 | 7.124 | 6.833 | 7.108 | 307,665 | +0.32(+4.64%) |
Sep 23, 2010 | 6.688 | 6.922 | 6.655 | 6.793 | 282,533 | +0.06(+0.96%) |
Sep 22, 2010 | 6.971 | 7.019 | 6.672 | 6.728 | 302,017 | -0.27(-3.82%) |
Sep 21, 2010 | 7.157 | 7.221 | 6.874 | 6.995 | 458,928 | -0.15(-2.15%) |
Sep 20, 2010 | 7.359 | 7.496 | 7.149 | 7.149 | 603,277 | -0.21(-2.86%) |
Sep 17, 2010 | 7.173 | 7.464 | 6.785 | 7.359 | 771,483 | +0.20(+2.82%) |
Sep 15, 2010 | 7.165 | 7.302 | 6.971 | 7.157 | 296,839 | -0.01(-0.11%) |
Sep 14, 2010 | 7.076 | 7.302 | 7.011 | 7.165 | 750,989 | +0.08(+1.14%) |
Sep 13, 2010 | 6.833 | 7.229 | 6.760 | 7.084 | 613,002 | +0.33(+4.91%) |
Sep 10, 2010 | 6.154 | 6.821 | 6.081 | 6.752 | 647,203 | +0.61(+9.87%) |
Sep 09, 2010 | 6.332 | 6.332 | 6.081 | 6.146 | 144,909 | -0.08(-1.30%) |
Sep 08, 2010 | 6.186 | 6.340 | 6.186 | 6.227 | 223,807 | +0.08(+1.32%) |
Sep 07, 2010 | 6.243 | 6.380 | 6.130 | 6.146 | 188,466 | -0.11(-1.68%) |
Sep 03, 2010 | 6.340 | 6.405 | 6.235 | 6.251 | 235,948 | -0.03(-0.51%) |
Sep 02, 2010 | 6.251 | 6.397 | 6.073 | 6.283 | 213,871 | +0.03(+0.52%) |
Sep 01, 2010 | 6.154 | 6.267 | 6.065 | 6.251 | 326,313 | +0.19(+3.14%) |
Aug 31, 2010 | 6.105 | 6.211 | 6.033 | 6.061 | 152,147 | -0.03(-0.46%) |
Aug 30, 2010 | 6.202 | 6.291 | 6.057 | 6.089 | 194,083 | -0.16(-2.59%) |
Aug 27, 2010 | 6.194 | 6.307 | 6.049 | 6.251 | 232,599 | +0.19(+3.07%) |
Aug 26, 2010 | 6.105 | 6.380 | 6.016 | 6.065 | 380,933 | -0.02(-0.27%) |
Aug 25, 2010 | 5.863 | 6.122 | 5.863 | 6.081 | 237,678 | +0.16(+2.73%) |
Aug 24, 2010 | 5.863 | 6.016 | 5.653 | 5.919 | 443,583 | -0.04(-0.68%) |
Aug 23, 2010 | 6.186 | 6.291 | 5.903 | 5.960 | 471,843 | -0.19(-3.03%) |
Aug 20, 2010 | 6.154 | 6.283 | 6.089 | 6.146 | 258,918 | -0.04(-0.65%) |
Aug 19, 2010 | 6.316 | 6.502 | 6.186 | 6.186 | 290,624 | -0.17(-2.67%) |
Aug 18, 2010 | 6.413 | 6.566 | 6.308 | 6.356 | 261,466 | -0.08(-1.26%) |
Aug 17, 2010 | 6.518 | 6.655 | 6.372 | 6.437 | 197,239 | -0.04(-0.62%) |
Aug 16, 2010 | 6.356 | 6.622 | 6.283 | 6.477 | 329,990 | +0.06(+0.88%) |
Aug 13, 2010 | 6.736 | 6.858 | 6.340 | 6.421 | 484,820 | -0.32(-4.68%) |
Aug 12, 2010 | 6.623 | 6.946 | 6.599 | 6.736 | 311,115 | +0.00(+0.00%) |
Aug 11, 2010 | 6.930 | 7.035 | 6.712 | 6.736 | 598,273 | -0.26(-3.70%) |
Aug 10, 2010 | 7.027 | 7.116 | 6.979 | 6.995 | 254,993 | -0.11(-1.59%) |
Aug 09, 2010 | 6.890 | 7.141 | 6.744 | 7.108 | 352,113 | +0.22(+3.17%) |
Aug 06, 2010 | 6.663 | 6.914 | 6.518 | 6.890 | 380,169 | +0.12(+1.79%) |
Aug 05, 2010 | 6.793 | 6.874 | 6.752 | 6.769 | 187,993 | -0.09(-1.30%) |
Aug 04, 2010 | 6.930 | 6.971 | 6.785 | 6.858 | 214,349 | -0.01(-0.12%) |
Aug 03, 2010 | 6.793 | 6.963 | 6.752 | 6.866 | 246,218 | +0.02(+0.35%) |
Aug 02, 2010 | 6.906 | 7.027 | 6.680 | 6.841 | 369,164 | +0.06(+0.95%) |
Jul 30, 2010 | 6.583 | 7.019 | 6.583 | 6.777 | 326,546 | +0.08(+1.21%) |
Jul 29, 2010 | 6.785 | 6.825 | 6.486 | 6.696 | 399,407 | -0.01(-0.12%) |
Jul 28, 2010 | 6.785 | 6.890 | 6.591 | 6.704 | 366,555 | -0.13(-1.89%) |
Jul 27, 2010 | 6.550 | 6.946 | 6.469 | 6.833 | 793,038 | +0.32(+4.84%) |
Jul 26, 2010 | 6.437 | 6.591 | 6.275 | 6.518 | 317,907 | +0.18(+2.81%) |
Jul 23, 2010 | 6.138 | 6.380 | 6.130 | 6.340 | 558,097 | +0.17(+2.75%) |
Jul 22, 2010 | 6.283 | 6.356 | 6.073 | 6.170 | 487,632 | +0.06(+0.93%) |
Jul 21, 2010 | 6.397 | 6.428 | 6.065 | 6.114 | 264,774 | -0.22(-3.45%) |
Jul 20, 2010 | 6.211 | 6.380 | 6.186 | 6.332 | 197,800 | +0.03(+0.51%) |
Jul 19, 2010 | 6.437 | 6.461 | 6.227 | 6.300 | 320,928 | -0.11(-1.64%) |
Jul 16, 2010 | 6.494 | 6.542 | 6.308 | 6.405 | 434,980 | -0.11(-1.74%) |
Jul 15, 2010 | 6.486 | 6.663 | 6.364 | 6.518 | 321,957 | +0.04(+0.62%) |
Jul 14, 2010 | 6.502 | 6.550 | 6.324 | 6.477 | 260,614 | -0.03(-0.50%) |
Jul 13, 2010 | 6.494 | 6.583 | 6.429 | 6.510 | 606,321 | +0.10(+1.51%) |
Jul 12, 2010 | 6.461 | 6.591 | 6.397 | 6.413 | 314,058 | -0.09(-1.37%) |
Jul 09, 2010 | 6.413 | 6.550 | 6.364 | 6.502 | 314,961 | +0.10(+1.52%) |
Jul 08, 2010 | 6.251 | 6.413 | 6.154 | 6.405 | 301,984 | +0.22(+3.53%) |
Jul 07, 2010 | 6.291 | 6.291 | 6.041 | 6.186 | 418,489 | -0.09(-1.42%) |
Jul 06, 2010 | 6.202 | 6.445 | 6.178 | 6.275 | 473,399 | +0.09(+1.44%) |
Jul 02, 2010 | 6.162 | 6.251 | 6.105 | 6.186 | 255,137 | +0.04(+0.66%) |
Jul 01, 2010 | 6.243 | 6.243 | 5.903 | 6.146 | 398,560 | -0.08(-1.30%) |
Jun 30, 2010 | 6.235 | 6.283 | 6.041 | 6.227 | 501,973 | +0.01(+0.13%) |
Jun 29, 2010 | 6.154 | 6.364 | 6.122 | 6.219 | 560,362 | +0.27(+4.48%) |
Jun 25, 2010 | 5.353 | 5.960 | 5.337 | 5.952 | 951,528 | +0.64(+12.02%) |
Jun 24, 2010 | 5.572 | 5.580 | 5.289 | 5.313 | 556,093 | -0.24(-4.37%) |
Jun 23, 2010 | 5.459 | 5.628 | 5.386 | 5.556 | 237,722 | +0.19(+3.46%) |
Jun 22, 2010 | 5.442 | 5.596 | 5.361 | 5.370 | 254,566 | -0.04(-0.75%) |
Jun 21, 2010 | 5.620 | 5.645 | 5.386 | 5.410 | 269,520 | -0.09(-1.62%) |
Jun 18, 2010 | 5.539 | 5.636 | 5.442 | 5.499 | 409,141 | -0.03(-0.58%) |
Jun 17, 2010 | 5.564 | 5.564 | 5.442 | 5.531 | 191,585 | +0.02(+0.29%) |
Jun 16, 2010 | 5.523 | 5.653 | 5.402 | 5.515 | 161,742 | -0.06(-1.02%) |
Jun 15, 2010 | 5.426 | 5.612 | 5.345 | 5.572 | 250,060 | +0.20(+3.76%) |
Jun 14, 2010 | 5.297 | 5.434 | 5.273 | 5.370 | 219,019 | +0.11(+2.00%) |
Jun 11, 2010 | 5.192 | 5.305 | 5.167 | 5.264 | 126,740 | +0.04(+0.77%) |
Jun 10, 2010 | 5.135 | 5.256 | 5.038 | 5.224 | 356,576 | +0.18(+3.53%) |
Jun 09, 2010 | 4.973 | 5.127 | 4.876 | 5.046 | 455,529 | +0.07(+1.46%) |
Jun 08, 2010 | 5.167 | 5.232 | 4.925 | 4.973 | 367,385 | -0.16(-3.15%) |
Jun 07, 2010 | 5.386 | 5.523 | 5.135 | 5.135 | 381,571 | -0.25(-4.65%) |
Jun 04, 2010 | 5.515 | 5.596 | 5.337 | 5.386 | 253,866 | -0.27(-4.72%) |
Jun 03, 2010 | 5.628 | 5.685 | 5.426 | 5.653 | 372,130 | +0.00(+0.00%) |
Jun 02, 2010 | 5.539 | 5.653 | 5.442 | 5.653 | 338,693 | +0.24(+4.48%) |
Jun 01, 2010 | 5.604 | 5.677 | 5.410 | 5.410 | 267,285 | -0.21(-3.74%) |
May 28, 2010 | 5.733 | 5.855 | 5.572 | 5.620 | 275,402 | -0.11(-1.97%) |
May 27, 2010 | 5.580 | 5.733 | 5.539 | 5.733 | 285,212 | +0.27(+4.88%) |
May 26, 2010 | 5.733 | 5.766 | 5.397 | 5.467 | 520,945 | -0.30(-5.19%) |
May 25, 2010 | 5.402 | 5.766 | 5.208 | 5.766 | 658,399 | +0.23(+4.24%) |
May 24, 2010 | 5.855 | 6.016 | 5.515 | 5.531 | 561,210 | -0.32(-5.39%) |
May 21, 2010 | 5.677 | 5.887 | 5.596 | 5.847 | 446,825 | +0.13(+2.26%) |
May 20, 2010 | 5.784 | 5.968 | 5.693 | 5.717 | 511,076 | -0.35(-5.73%) |
May 19, 2010 | 6.114 | 6.268 | 5.992 | 6.065 | 269,217 | -0.04(-0.66%) |
May 18, 2010 | 6.413 | 6.518 | 6.081 | 6.105 | 396,047 | -0.16(-2.58%) |
May 17, 2010 | 6.308 | 6.429 | 6.089 | 6.267 | 337,008 | -0.04(-0.64%) |
May 14, 2010 | 6.202 | 6.386 | 6.033 | 6.308 | 428,393 | +0.07(+1.17%) |
May 13, 2010 | 6.162 | 6.429 | 5.936 | 6.235 | 496,867 | +0.07(+1.18%) |
May 12, 2010 | 6.146 | 6.227 | 5.936 | 6.162 | 456,149 | +0.11(+1.74%) |
May 11, 2010 | 6.073 | 6.146 | 5.742 | 6.057 | 428,493 | +0.10(+1.63%) |
May 10, 2010 | 5.822 | 5.960 | 5.806 | 5.960 | 577,193 | +0.30(+5.29%) |
May 07, 2010 | 5.556 | 5.774 | 5.499 | 5.661 | 416,390 | +0.04(+0.72%) |
May 06, 2010 | 5.596 | 5.798 | 5.119 | 5.620 | 577,671 | +0.04(+0.72%) |
May 05, 2010 | 5.547 | 5.661 | 5.418 | 5.580 | 400,575 | +0.02(+0.44%) |
May 04, 2010 | 5.733 | 5.733 | 5.499 | 5.556 | 272,769 | -0.11(-1.86%) |
May 03, 2010 | 5.596 | 5.822 | 5.596 | 5.661 | 233,587 | +0.11(+1.89%) |
Apr 30, 2010 | 5.580 | 5.636 | 5.528 | 5.556 | 361,089 | -0.02(-0.43%) |
Apr 29, 2010 | 5.572 | 5.636 | 5.442 | 5.580 | 283,097 | +0.02(+0.29%) |
Apr 28, 2010 | 5.653 | 5.653 | 5.475 | 5.564 | 294,474 | -0.09(-1.57%) |
Apr 27, 2010 | 5.653 | 5.661 | 5.596 | 5.653 | 325,098 | +0.00(+0.00%) |
Apr 26, 2010 | 5.539 | 5.685 | 5.531 | 5.653 | 355,925 | +0.09(+1.60%) |
Apr 23, 2010 | 5.709 | 5.766 | 5.507 | 5.564 | 343,469 | -0.15(-2.69%) |
Apr 22, 2010 | 5.273 | 5.717 | 5.224 | 5.717 | 570,874 | +0.38(+7.12%) |
Apr 21, 2010 | 5.297 | 5.353 | 5.175 | 5.337 | 296,691 | +0.02(+0.30%) |
Apr 20, 2010 | 5.208 | 5.329 | 5.151 | 5.321 | 224,304 | +0.15(+2.81%) |
Apr 19, 2010 | 5.281 | 5.321 | 5.119 | 5.175 | 240,696 | -0.14(-2.59%) |
Apr 16, 2010 | 5.418 | 5.418 | 5.200 | 5.313 | 294,485 | -0.11(-1.94%) |
Apr 15, 2010 | 5.378 | 5.418 | 5.273 | 5.418 | 173,526 | -0.01(-0.15%) |
Apr 14, 2010 | 5.200 | 5.426 | 5.135 | 5.426 | 322,673 | +0.24(+4.68%) |
Apr 13, 2010 | 5.281 | 5.337 | 5.135 | 5.184 | 290,945 | -0.12(-2.29%) |
Apr 12, 2010 | 5.313 | 5.337 | 5.216 | 5.305 | 328,615 | -0.02(-0.30%) |
Apr 09, 2010 | 5.434 | 5.434 | 5.281 | 5.321 | 384,626 | -0.14(-2.52%) |
Apr 08, 2010 | 5.418 | 5.459 | 5.224 | 5.459 | 325,814 | +0.04(+0.75%) |
Apr 07, 2010 | 5.418 | 5.491 | 5.370 | 5.418 | 240,213 | -0.04(-0.74%) |
Apr 06, 2010 | 5.418 | 5.475 | 5.353 | 5.459 | 283,778 | +0.03(+0.60%) |
Apr 05, 2010 | 5.232 | 5.434 | 5.200 | 5.426 | 272,005 | +0.19(+3.71%) |