Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.967 | 8.110 | 7.918 | 8.069 | 378,190 | +0.09(+1.18%) |
Mar 30, 2011 | 7.975 | 8.016 | 7.906 | 7.975 | 714,513 | +0.04(+0.46%) |
Mar 29, 2011 | 7.947 | 7.971 | 7.845 | 7.939 | 218,121 | +0.00(+0.00%) |
Mar 28, 2011 | 8.032 | 8.032 | 7.930 | 7.939 | 251,938 | -0.05(-0.61%) |
Mar 25, 2011 | 8.020 | 8.175 | 7.959 | 7.987 | 433,708 | +0.03(+0.41%) |
Mar 24, 2011 | 8.085 | 8.150 | 7.955 | 7.955 | 376,939 | -0.03(-0.36%) |
Mar 23, 2011 | 7.886 | 8.130 | 7.845 | 7.983 | 530,718 | +0.06(+0.77%) |
Mar 22, 2011 | 7.853 | 7.947 | 7.829 | 7.922 | 340,406 | +0.06(+0.78%) |
Mar 21, 2011 | 7.833 | 7.861 | 7.731 | 7.861 | 484,240 | +0.23(+3.04%) |
Mar 18, 2011 | 7.617 | 7.751 | 7.372 | 7.629 | 496,193 | +0.10(+1.30%) |
Mar 17, 2011 | 7.556 | 7.633 | 7.482 | 7.531 | 328,132 | +0.15(+2.04%) |
Mar 16, 2011 | 7.600 | 7.682 | 7.380 | 7.380 | 688,993 | -0.26(-3.36%) |
Mar 15, 2011 | 7.266 | 7.682 | 7.263 | 7.637 | 272,214 | +0.09(+1.13%) |
Mar 14, 2011 | 7.584 | 7.710 | 7.444 | 7.551 | 358,797 | -0.12(-1.54%) |
Mar 11, 2011 | 7.592 | 7.727 | 7.568 | 7.670 | 244,090 | +0.05(+0.70%) |
Mar 10, 2011 | 7.494 | 7.739 | 7.437 | 7.617 | 496,053 | -0.04(-0.59%) |
Mar 09, 2011 | 7.674 | 7.790 | 7.621 | 7.661 | 370,362 | -0.01(-0.16%) |
Mar 08, 2011 | 7.498 | 7.792 | 7.486 | 7.674 | 312,952 | +0.20(+2.73%) |
Mar 07, 2011 | 7.918 | 7.918 | 7.466 | 7.470 | 451,587 | -0.38(-4.88%) |
Mar 04, 2011 | 7.983 | 8.126 | 7.780 | 7.853 | 267,002 | -0.11(-1.38%) |
Mar 03, 2011 | 7.841 | 8.106 | 7.841 | 7.963 | 354,231 | +0.24(+3.06%) |
Mar 02, 2011 | 7.531 | 7.857 | 7.531 | 7.727 | 1,015,925 | +0.25(+3.38%) |
Mar 01, 2011 | 7.666 | 7.678 | 7.450 | 7.474 | 334,205 | -0.18(-2.29%) |
Feb 28, 2011 | 7.788 | 7.796 | 7.600 | 7.649 | 307,929 | -0.09(-1.21%) |
Feb 25, 2011 | 7.617 | 7.755 | 7.608 | 7.743 | 237,153 | +0.14(+1.88%) |
Feb 24, 2011 | 7.596 | 7.649 | 7.486 | 7.600 | 244,053 | +0.02(+0.27%) |
Feb 23, 2011 | 7.906 | 7.906 | 7.458 | 7.580 | 273,232 | -0.33(-4.22%) |
Feb 22, 2011 | 8.122 | 8.208 | 7.869 | 7.914 | 330,615 | -0.30(-3.62%) |
Feb 18, 2011 | 8.232 | 8.236 | 8.095 | 8.212 | 510,076 | -0.02(-0.25%) |
Feb 17, 2011 | 8.403 | 8.509 | 8.150 | 8.232 | 976,024 | -0.18(-2.08%) |
Feb 16, 2011 | 8.452 | 8.660 | 8.342 | 8.407 | 1,521,897 | +0.01(+0.15%) |
Feb 15, 2011 | 8.428 | 8.493 | 8.362 | 8.395 | 633,836 | -0.06(-0.67%) |
Feb 14, 2011 | 8.273 | 8.481 | 8.273 | 8.452 | 456,786 | +0.16(+1.92%) |
Feb 11, 2011 | 8.269 | 8.305 | 7.824 | 8.293 | 1,351,471 | -0.01(-0.10%) |
Feb 10, 2011 | 8.191 | 8.305 | 8.183 | 8.301 | 552,746 | +0.05(+0.59%) |
Feb 09, 2011 | 8.102 | 8.277 | 8.102 | 8.252 | 830,555 | +0.09(+1.14%) |
Feb 08, 2011 | 8.061 | 8.187 | 7.987 | 8.160 | 367,454 | +0.07(+0.92%) |
Feb 07, 2011 | 8.036 | 8.150 | 7.975 | 8.085 | 137,795 | +0.05(+0.61%) |
Feb 04, 2011 | 7.747 | 8.089 | 7.686 | 8.036 | 448,247 | +0.29(+3.79%) |
Feb 03, 2011 | 7.877 | 8.016 | 7.723 | 7.743 | 846,350 | -0.21(-2.61%) |
Feb 02, 2011 | 8.036 | 8.130 | 7.890 | 7.951 | 103,667 | -0.14(-1.71%) |
Feb 01, 2011 | 7.829 | 8.130 | 7.776 | 8.089 | 348,074 | +0.31(+4.04%) |
Jan 31, 2011 | 7.767 | 7.800 | 7.649 | 7.776 | 277,283 | +0.09(+1.11%) |
Jan 28, 2011 | 8.093 | 8.134 | 7.653 | 7.690 | 498,477 | -0.43(-5.27%) |
Jan 27, 2011 | 8.122 | 8.175 | 8.065 | 8.118 | 498,963 | -0.04(-0.45%) |
Jan 26, 2011 | 8.163 | 8.281 | 8.032 | 8.155 | 582,173 | -0.00(-0.05%) |
Jan 25, 2011 | 7.898 | 8.170 | 7.898 | 8.159 | 1,132,112 | +0.18(+2.25%) |
Jan 24, 2011 | 7.735 | 8.106 | 7.735 | 7.979 | 385,458 | +0.20(+2.57%) |
Jan 21, 2011 | 7.857 | 7.886 | 7.731 | 7.780 | 578,931 | -0.02(-0.26%) |
Jan 20, 2011 | 7.926 | 7.959 | 7.763 | 7.800 | 1,059,098 | +0.19(+2.52%) |
Jan 19, 2011 | 7.808 | 7.865 | 7.592 | 7.608 | 410,208 | -0.23(-2.91%) |
Jan 18, 2011 | 7.796 | 7.861 | 7.719 | 7.837 | 254,573 | -0.02(-0.21%) |
Jan 14, 2011 | 7.841 | 7.918 | 7.792 | 7.853 | 209,768 | -0.02(-0.21%) |
Jan 13, 2011 | 7.996 | 7.996 | 7.767 | 7.869 | 333,996 | -0.12(-1.53%) |
Jan 12, 2011 | 8.122 | 8.122 | 7.943 | 7.992 | 224,376 | -0.03(-0.36%) |
Jan 11, 2011 | 8.191 | 8.232 | 7.918 | 8.020 | 462,901 | -0.14(-1.70%) |
Jan 10, 2011 | 8.085 | 8.163 | 8.032 | 8.159 | 617,790 | +0.01(+0.15%) |
Jan 07, 2011 | 8.134 | 8.163 | 8.032 | 8.146 | 222,570 | +0.00(+0.05%) |
Jan 06, 2011 | 8.293 | 8.293 | 8.108 | 8.142 | 191,036 | -0.11(-1.28%) |
Jan 05, 2011 | 8.040 | 8.256 | 8.036 | 8.248 | 273,166 | +0.20(+2.43%) |
Jan 04, 2011 | 8.375 | 8.375 | 7.886 | 8.053 | 199,106 | -0.27(-3.23%) |
Jan 03, 2011 | 8.468 | 8.517 | 8.303 | 8.322 | 343,949 | -0.01(-0.10%) |
Dec 31, 2010 | 8.371 | 8.436 | 8.326 | 8.330 | 165,248 | -0.04(-0.54%) |
Dec 30, 2010 | 8.350 | 8.452 | 8.326 | 8.375 | 194,267 | +0.04(+0.49%) |
Dec 29, 2010 | 8.285 | 8.366 | 8.281 | 8.334 | 74,631 | +0.10(+1.19%) |
Dec 28, 2010 | 8.285 | 8.383 | 8.232 | 8.236 | 128,885 | -0.08(-0.98%) |
Dec 27, 2010 | 8.199 | 8.366 | 8.191 | 8.318 | 88,782 | +0.09(+1.09%) |
Dec 23, 2010 | 8.122 | 8.277 | 8.122 | 8.228 | 158,517 | +0.10(+1.25%) |
Dec 22, 2010 | 8.067 | 8.155 | 8.045 | 8.126 | 204,866 | +0.08(+1.01%) |
Dec 21, 2010 | 7.987 | 8.049 | 7.910 | 8.045 | 168,909 | +0.11(+1.44%) |
Dec 20, 2010 | 7.967 | 8.024 | 7.882 | 7.930 | 175,208 | +0.02(+0.31%) |
Dec 17, 2010 | 8.057 | 8.057 | 7.833 | 7.906 | 470,982 | -0.13(-1.57%) |
Dec 16, 2010 | 7.939 | 8.045 | 7.926 | 8.032 | 286,875 | +0.09(+1.18%) |
Dec 15, 2010 | 8.020 | 8.079 | 7.914 | 7.939 | 305,794 | -0.08(-0.97%) |
Dec 14, 2010 | 8.146 | 8.159 | 7.979 | 8.016 | 317,519 | -0.07(-0.86%) |
Dec 13, 2010 | 8.155 | 8.220 | 8.049 | 8.085 | 202,269 | -0.07(-0.80%) |
Dec 10, 2010 | 8.212 | 8.212 | 7.975 | 8.150 | 354,704 | -0.02(-0.30%) |
Dec 09, 2010 | 8.477 | 8.477 | 8.175 | 8.175 | 406,313 | -0.20(-2.38%) |
Dec 08, 2010 | 8.493 | 8.558 | 8.358 | 8.375 | 375,140 | -0.06(-0.68%) |
Dec 07, 2010 | 8.403 | 8.648 | 8.346 | 8.432 | 908,030 | +0.14(+1.72%) |
Dec 06, 2010 | 7.943 | 8.305 | 7.943 | 8.289 | 756,084 | +0.32(+4.04%) |
Dec 03, 2010 | 7.661 | 8.036 | 7.642 | 7.967 | 583,238 | +0.31(+3.99%) |
Dec 02, 2010 | 7.503 | 7.763 | 7.437 | 7.661 | 573,074 | +0.23(+3.13%) |
Dec 01, 2010 | 7.413 | 7.800 | 7.172 | 7.429 | 1,115,218 | +0.27(+3.76%) |
Nov 30, 2010 | 7.209 | 7.282 | 7.001 | 7.160 | 496,426 | -0.15(-2.12%) |
Nov 29, 2010 | 7.278 | 7.393 | 7.274 | 7.315 | 305,659 | -0.04(-0.55%) |
Nov 26, 2010 | 7.307 | 7.458 | 7.307 | 7.356 | 57,863 | -0.01(-0.17%) |
Nov 24, 2010 | 7.160 | 7.368 | 7.368 | 7.368 | 327,364 | +0.26(+3.61%) |
Nov 23, 2010 | 7.181 | 7.201 | 6.969 | 7.111 | 401,877 | -0.18(-2.40%) |
Nov 22, 2010 | 7.234 | 7.311 | 7.140 | 7.287 | 229,902 | +0.03(+0.45%) |
Nov 19, 2010 | 7.071 | 7.352 | 7.066 | 7.254 | 410,124 | +0.15(+2.12%) |
Nov 18, 2010 | 7.058 | 7.356 | 7.058 | 7.103 | 286,269 | +0.15(+2.23%) |
Nov 17, 2010 | 6.916 | 7.030 | 6.859 | 6.948 | 85,491 | +0.07(+0.95%) |
Nov 16, 2010 | 6.887 | 6.924 | 6.785 | 6.883 | 303,932 | -0.07(-1.05%) |
Nov 15, 2010 | 6.981 | 7.062 | 6.936 | 6.956 | 98,654 | +0.02(+0.23%) |
Nov 12, 2010 | 6.903 | 6.989 | 6.891 | 6.940 | 146,324 | -0.07(-0.93%) |
Nov 11, 2010 | 6.899 | 7.083 | 6.781 | 7.005 | 142,236 | +0.02(+0.23%) |
Nov 10, 2010 | 6.944 | 7.018 | 6.895 | 6.989 | 219,525 | +0.08(+1.12%) |
Nov 09, 2010 | 6.952 | 7.042 | 6.879 | 6.912 | 161,241 | -0.09(-1.22%) |
Nov 08, 2010 | 6.940 | 7.022 | 6.912 | 6.997 | 85,381 | +0.00(+0.06%) |
Nov 05, 2010 | 6.916 | 7.030 | 6.859 | 6.993 | 153,794 | +0.06(+0.82%) |
Nov 04, 2010 | 6.749 | 6.940 | 6.626 | 6.936 | 291,763 | +0.31(+4.74%) |
Nov 03, 2010 | 6.610 | 6.655 | 6.467 | 6.622 | 205,624 | -0.03(-0.49%) |
Nov 02, 2010 | 6.520 | 6.700 | 6.455 | 6.655 | 518,152 | +0.24(+3.75%) |
Nov 01, 2010 | 6.504 | 6.655 | 6.366 | 6.414 | 199,622 | -0.06(-0.94%) |
Oct 29, 2010 | 6.463 | 6.529 | 6.435 | 6.476 | 111,509 | -0.04(-0.56%) |
Oct 28, 2010 | 6.520 | 6.541 | 6.459 | 6.512 | 264,766 | +0.04(+0.69%) |
Oct 27, 2010 | 6.467 | 6.516 | 6.329 | 6.467 | 167,508 | -0.01(-0.13%) |
Oct 25, 2010 | 6.520 | 6.529 | 6.435 | 6.476 | 590,349 | -0.05(-0.75%) |
Oct 22, 2010 | 6.520 | 6.533 | 6.349 | 6.524 | 468,803 | +0.01(+0.19%) |
Oct 21, 2010 | 6.928 | 7.038 | 6.459 | 6.512 | 1,587,994 | +0.00(+0.06%) |
Oct 20, 2010 | 6.484 | 6.541 | 6.419 | 6.508 | 272,353 | +0.08(+1.20%) |
Oct 19, 2010 | 6.512 | 6.557 | 6.337 | 6.431 | 586,477 | -0.25(-3.72%) |
Oct 18, 2010 | 6.557 | 6.736 | 6.553 | 6.679 | 282,088 | +0.16(+2.50%) |
Oct 15, 2010 | 6.671 | 6.687 | 6.435 | 6.516 | 523,290 | -0.05(-0.74%) |
Oct 14, 2010 | 6.724 | 6.728 | 6.423 | 6.565 | 418,146 | -0.16(-2.42%) |
Oct 13, 2010 | 6.133 | 6.728 | 6.101 | 6.728 | 1,148,882 | +0.62(+10.07%) |
Oct 12, 2010 | 6.060 | 6.133 | 6.031 | 6.113 | 170,811 | +0.01(+0.13%) |
Oct 11, 2010 | 6.154 | 6.154 | 6.056 | 6.105 | 137,989 | -0.04(-0.60%) |
Oct 08, 2010 | 6.027 | 6.186 | 5.950 | 6.141 | 231,976 | +0.11(+1.82%) |
Oct 07, 2010 | 6.162 | 6.190 | 6.007 | 6.031 | 171,572 | -0.05(-0.87%) |
Oct 06, 2010 | 6.056 | 6.129 | 6.023 | 6.084 | 137,348 | +0.03(+0.47%) |
Oct 05, 2010 | 5.909 | 6.133 | 5.881 | 6.056 | 198,353 | +0.25(+4.35%) |
Oct 04, 2010 | 6.068 | 6.093 | 5.791 | 5.803 | 185,829 | -0.26(-4.37%) |
Oct 01, 2010 | 6.280 | 6.280 | 6.031 | 6.068 | 188,020 | -0.18(-2.93%) |
Sep 30, 2010 | 6.239 | 6.272 | 6.080 | 6.251 | 230,039 | +0.10(+1.59%) |
Sep 29, 2010 | 6.109 | 6.235 | 6.056 | 6.154 | 475,541 | +0.00(+0.00%) |
Sep 28, 2010 | 6.088 | 6.186 | 5.942 | 6.154 | 365,312 | +0.11(+1.75%) |
Sep 27, 2010 | 6.137 | 6.239 | 6.027 | 6.048 | 182,693 | -0.07(-1.13%) |
Sep 24, 2010 | 6.011 | 6.272 | 5.970 | 6.117 | 296,553 | +0.24(+4.02%) |
Sep 23, 2010 | 5.771 | 6.052 | 5.771 | 5.881 | 296,769 | +0.03(+0.49%) |
Sep 22, 2010 | 5.909 | 5.962 | 5.754 | 5.852 | 123,837 | -0.11(-1.78%) |
Sep 21, 2010 | 5.987 | 6.097 | 5.942 | 5.958 | 121,435 | -0.01(-0.20%) |
Sep 20, 2010 | 6.019 | 6.211 | 5.950 | 5.970 | 488,259 | -0.04(-0.75%) |
Sep 17, 2010 | 6.044 | 6.056 | 5.811 | 6.015 | 227,465 | -0.05(-0.81%) |
Sep 15, 2010 | 5.934 | 6.088 | 5.934 | 6.064 | 102,084 | +0.07(+1.22%) |
Sep 14, 2010 | 6.097 | 6.121 | 5.966 | 5.991 | 147,784 | -0.11(-1.87%) |
Sep 13, 2010 | 5.974 | 6.150 | 5.946 | 6.105 | 423,603 | +0.18(+3.03%) |
Sep 10, 2010 | 5.754 | 5.925 | 5.754 | 5.925 | 174,391 | +0.21(+3.71%) |
Sep 09, 2010 | 5.718 | 5.828 | 5.669 | 5.713 | 170,313 | +0.12(+2.11%) |
Sep 08, 2010 | 5.559 | 5.612 | 5.502 | 5.595 | 159,322 | +0.07(+1.33%) |
Sep 07, 2010 | 5.766 | 5.766 | 5.489 | 5.522 | 329,844 | -0.26(-4.44%) |
Sep 03, 2010 | 5.897 | 5.897 | 5.665 | 5.779 | 314,439 | +0.00(+0.07%) |
Sep 02, 2010 | 5.644 | 5.803 | 5.595 | 5.775 | 112,191 | +0.11(+1.94%) |
Sep 01, 2010 | 5.298 | 5.685 | 5.237 | 5.665 | 287,523 | +0.49(+9.49%) |
Aug 31, 2010 | 5.237 | 5.330 | 5.139 | 5.174 | 162,328 | -0.08(-1.44%) |
Aug 30, 2010 | 5.542 | 5.620 | 5.220 | 5.249 | 243,813 | -0.35(-6.19%) |
Aug 27, 2010 | 5.396 | 5.608 | 5.257 | 5.595 | 259,917 | +0.30(+5.70%) |
Aug 26, 2010 | 5.453 | 5.502 | 5.269 | 5.294 | 218,156 | -0.14(-2.55%) |
Aug 25, 2010 | 5.208 | 5.449 | 5.127 | 5.432 | 191,031 | +0.18(+3.49%) |
Aug 24, 2010 | 5.196 | 5.404 | 5.098 | 5.249 | 259,755 | -0.01(-0.16%) |
Aug 23, 2010 | 5.555 | 5.616 | 5.253 | 5.257 | 145,775 | -0.23(-4.16%) |
Aug 20, 2010 | 5.498 | 5.534 | 5.392 | 5.485 | 312,152 | -0.02(-0.30%) |
Aug 19, 2010 | 5.722 | 5.766 | 5.473 | 5.502 | 322,741 | -0.27(-4.66%) |
Aug 18, 2010 | 5.648 | 5.877 | 5.571 | 5.771 | 176,985 | +0.13(+2.31%) |
Aug 17, 2010 | 5.473 | 5.689 | 5.473 | 5.640 | 323,918 | +0.26(+4.85%) |
Aug 16, 2010 | 5.310 | 5.506 | 5.294 | 5.379 | 219,827 | +0.02(+0.46%) |
Aug 13, 2010 | 5.420 | 5.550 | 5.310 | 5.355 | 260,089 | -0.11(-2.01%) |
Aug 12, 2010 | 5.375 | 5.522 | 5.306 | 5.465 | 231,203 | +0.05(+0.90%) |
Aug 11, 2010 | 5.432 | 5.542 | 5.343 | 5.416 | 443,474 | -0.19(-3.42%) |
Aug 10, 2010 | 5.950 | 6.007 | 5.571 | 5.608 | 568,009 | -0.46(-7.53%) |
Aug 09, 2010 | 5.999 | 6.084 | 5.881 | 6.064 | 207,314 | +0.13(+2.20%) |
Aug 06, 2010 | 5.856 | 6.113 | 5.754 | 5.934 | 108,015 | -0.05(-0.88%) |
Aug 05, 2010 | 6.035 | 6.109 | 5.958 | 5.987 | 106,683 | -0.13(-2.07%) |
Aug 04, 2010 | 6.194 | 6.194 | 6.048 | 6.113 | 181,468 | -0.05(-0.79%) |
Aug 03, 2010 | 6.247 | 6.345 | 6.154 | 6.162 | 175,613 | -0.14(-2.26%) |
Aug 02, 2010 | 6.247 | 6.353 | 6.121 | 6.304 | 226,538 | +0.22(+3.55%) |
Jul 30, 2010 | 5.987 | 6.154 | 5.987 | 6.088 | 273,492 | -0.04(-0.60%) |
Jul 29, 2010 | 6.048 | 6.174 | 5.950 | 6.125 | 151,487 | +0.13(+2.25%) |
Jul 28, 2010 | 6.105 | 6.173 | 5.974 | 5.991 | 196,184 | -0.12(-1.93%) |
Jul 27, 2010 | 6.231 | 6.233 | 6.064 | 6.109 | 134,249 | -0.04(-0.60%) |
Jul 26, 2010 | 6.060 | 6.166 | 6.035 | 6.145 | 334,445 | +0.09(+1.55%) |
Jul 23, 2010 | 5.905 | 6.162 | 5.905 | 6.052 | 373,540 | +0.09(+1.50%) |
Jul 22, 2010 | 5.705 | 6.031 | 5.667 | 5.962 | 669,515 | +0.41(+7.34%) |
Jul 21, 2010 | 5.595 | 5.718 | 5.457 | 5.555 | 168,713 | +0.03(+0.59%) |
Jul 20, 2010 | 5.188 | 5.575 | 5.188 | 5.522 | 195,021 | +0.23(+4.39%) |
Jul 19, 2010 | 5.273 | 5.383 | 5.086 | 5.290 | 197,997 | +0.02(+0.46%) |
Jul 16, 2010 | 5.436 | 5.587 | 5.245 | 5.265 | 329,501 | -0.24(-4.44%) |
Jul 15, 2010 | 5.697 | 5.819 | 5.379 | 5.510 | 160,630 | -0.19(-3.29%) |
Jul 14, 2010 | 5.681 | 5.791 | 5.559 | 5.697 | 101,049 | -0.03(-0.57%) |
Jul 13, 2010 | 5.432 | 5.746 | 5.392 | 5.730 | 492,858 | +0.42(+7.90%) |
Jul 12, 2010 | 5.335 | 5.396 | 5.196 | 5.310 | 90,976 | -0.07(-1.21%) |
Jul 09, 2010 | 5.298 | 5.392 | 5.261 | 5.375 | 111,257 | +0.08(+1.46%) |
Jul 08, 2010 | 5.330 | 5.396 | 5.233 | 5.298 | 181,981 | +0.05(+1.01%) |
Jul 07, 2010 | 5.163 | 5.265 | 5.053 | 5.245 | 309,703 | +0.07(+1.42%) |
Jul 06, 2010 | 5.506 | 5.542 | 5.155 | 5.171 | 293,199 | -0.20(-3.64%) |
Jul 02, 2010 | 5.542 | 5.542 | 5.359 | 5.367 | 161,023 | -0.12(-2.15%) |
Jul 01, 2010 | 5.432 | 5.620 | 5.335 | 5.485 | 272,120 | +0.04(+0.75%) |
Jun 30, 2010 | 5.526 | 5.595 | 5.408 | 5.445 | 167,403 | -0.07(-1.18%) |
Jun 29, 2010 | 5.538 | 5.616 | 5.436 | 5.510 | 310,128 | -0.36(-6.18%) |
Jun 25, 2010 | 5.697 | 5.872 | 5.603 | 5.872 | 1,132,770 | +0.23(+4.04%) |
Jun 24, 2010 | 5.628 | 5.750 | 5.526 | 5.644 | 187,517 | -0.06(-1.00%) |
Jun 23, 2010 | 5.758 | 5.771 | 5.616 | 5.701 | 162,441 | -0.05(-0.92%) |
Jun 22, 2010 | 6.166 | 6.264 | 5.754 | 5.754 | 261,667 | -0.36(-5.93%) |
Jun 21, 2010 | 6.223 | 6.223 | 6.088 | 6.117 | 712,788 | -0.00(-0.07%) |
Jun 18, 2010 | 6.105 | 6.170 | 6.019 | 6.121 | 384,123 | +0.07(+1.08%) |
Jun 17, 2010 | 6.170 | 6.227 | 6.003 | 6.056 | 86,394 | -0.05(-0.87%) |
Jun 16, 2010 | 6.084 | 6.166 | 6.052 | 6.109 | 97,778 | -0.04(-0.73%) |
Jun 15, 2010 | 6.190 | 6.247 | 6.048 | 6.154 | 421,930 | +0.05(+0.80%) |
Jun 14, 2010 | 6.088 | 6.150 | 5.954 | 6.105 | 393,313 | +0.07(+1.22%) |
Jun 11, 2010 | 5.738 | 6.044 | 5.738 | 6.031 | 215,218 | +0.21(+3.61%) |
Jun 10, 2010 | 5.652 | 5.836 | 5.633 | 5.821 | 181,873 | +0.31(+5.58%) |
Jun 09, 2010 | 5.713 | 5.746 | 5.453 | 5.514 | 175,422 | -0.11(-1.89%) |
Jun 08, 2010 | 5.563 | 5.656 | 5.502 | 5.620 | 192,712 | +0.08(+1.40%) |
Jun 07, 2010 | 5.571 | 5.709 | 5.461 | 5.542 | 285,035 | -0.00(-0.07%) |
Jun 04, 2010 | 5.897 | 6.064 | 5.522 | 5.546 | 271,978 | -0.57(-9.39%) |
Jun 03, 2010 | 5.991 | 6.158 | 5.962 | 6.121 | 112,898 | +0.16(+2.74%) |
Jun 02, 2010 | 5.807 | 5.958 | 5.514 | 5.958 | 178,070 | +0.17(+2.96%) |
Jun 01, 2010 | 6.097 | 6.145 | 5.787 | 5.787 | 235,359 | -0.40(-6.52%) |
May 28, 2010 | 6.300 | 6.329 | 6.121 | 6.190 | 181,507 | -0.11(-1.75%) |
May 27, 2010 | 6.007 | 6.304 | 6.007 | 6.300 | 221,179 | +0.42(+7.06%) |
May 26, 2010 | 5.669 | 5.897 | 5.669 | 5.885 | 418,698 | +0.26(+4.64%) |
May 25, 2010 | 5.514 | 5.681 | 5.473 | 5.624 | 192,101 | -0.09(-1.64%) |
May 24, 2010 | 5.705 | 5.807 | 5.665 | 5.718 | 234,770 | -0.00(-0.07%) |
May 21, 2010 | 5.461 | 5.791 | 5.436 | 5.722 | 432,194 | +0.20(+3.69%) |
May 20, 2010 | 5.559 | 5.877 | 5.489 | 5.518 | 375,928 | -0.41(-6.88%) |
May 19, 2010 | 6.227 | 6.272 | 5.877 | 5.925 | 293,285 | -0.32(-5.09%) |
May 18, 2010 | 6.549 | 6.659 | 6.182 | 6.243 | 171,771 | -0.18(-2.73%) |
May 17, 2010 | 6.520 | 6.602 | 6.223 | 6.419 | 109,070 | -0.02(-0.38%) |
May 14, 2010 | 6.480 | 6.480 | 6.292 | 6.443 | 224,226 | -0.13(-1.92%) |
May 13, 2010 | 6.675 | 6.757 | 6.504 | 6.569 | 116,753 | -0.15(-2.30%) |
May 12, 2010 | 6.708 | 6.793 | 6.659 | 6.724 | 681,109 | +0.02(+0.36%) |
May 11, 2010 | 6.736 | 6.798 | 6.321 | 6.700 | 516,344 | +0.22(+3.33%) |
May 10, 2010 | 6.284 | 6.488 | 6.215 | 6.484 | 255,108 | +0.55(+9.27%) |
May 07, 2010 | 6.264 | 6.268 | 5.860 | 5.934 | 244,014 | -0.37(-5.82%) |
May 06, 2010 | 6.569 | 6.594 | 5.962 | 6.300 | 249,049 | -0.15(-2.34%) |
May 05, 2010 | 6.561 | 6.687 | 6.419 | 6.451 | 218,965 | -0.12(-1.86%) |
May 04, 2010 | 6.667 | 6.728 | 6.500 | 6.573 | 215,564 | -0.21(-3.06%) |
May 03, 2010 | 6.671 | 6.830 | 6.606 | 6.781 | 126,063 | +0.18(+2.65%) |
Apr 30, 2010 | 6.855 | 6.903 | 6.606 | 6.606 | 289,987 | -0.26(-3.86%) |
Apr 29, 2010 | 6.675 | 6.895 | 6.590 | 6.871 | 268,145 | +0.27(+4.14%) |
Apr 28, 2010 | 6.594 | 6.692 | 6.565 | 6.598 | 200,473 | +0.04(+0.68%) |
Apr 27, 2010 | 6.745 | 6.903 | 6.549 | 6.553 | 362,007 | -0.15(-2.19%) |
Apr 26, 2010 | 6.622 | 6.720 | 6.533 | 6.700 | 299,095 | +0.06(+0.86%) |
Apr 23, 2010 | 6.598 | 6.647 | 6.504 | 6.643 | 599,330 | +0.07(+1.05%) |
Apr 22, 2010 | 6.545 | 6.635 | 6.451 | 6.573 | 591,438 | +0.09(+1.32%) |
Apr 21, 2010 | 6.313 | 6.565 | 6.247 | 6.488 | 510,285 | +0.22(+3.44%) |
Apr 20, 2010 | 6.317 | 6.357 | 6.235 | 6.272 | 369,373 | -0.06(-0.90%) |
Apr 19, 2010 | 6.276 | 6.361 | 6.162 | 6.329 | 277,430 | +0.01(+0.19%) |
Apr 16, 2010 | 6.582 | 6.582 | 6.256 | 6.317 | 563,040 | -0.33(-5.02%) |
Apr 15, 2010 | 6.471 | 6.773 | 6.471 | 6.651 | 862,111 | +0.19(+2.90%) |
Apr 14, 2010 | 6.398 | 6.463 | 6.361 | 6.463 | 132,894 | +0.10(+1.60%) |
Apr 13, 2010 | 6.419 | 6.447 | 6.349 | 6.361 | 258,396 | -0.10(-1.51%) |
Apr 12, 2010 | 6.353 | 6.459 | 6.296 | 6.459 | 200,029 | +0.13(+2.06%) |
Apr 09, 2010 | 6.296 | 6.382 | 6.211 | 6.329 | 143,105 | +0.02(+0.26%) |
Apr 08, 2010 | 6.247 | 6.341 | 6.203 | 6.313 | 260,099 | +0.05(+0.85%) |
Apr 07, 2010 | 5.950 | 6.292 | 5.934 | 6.260 | 481,528 | +0.30(+4.99%) |
Apr 06, 2010 | 5.762 | 5.987 | 5.677 | 5.962 | 177,545 | +0.17(+2.96%) |
Apr 05, 2010 | 5.587 | 5.799 | 5.587 | 5.791 | 252,328 | +0.20(+3.65%) |