Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.320 | 5.500 | 5.110 | 5.340 | 127,864 | +0.00(+0.00%) |
Apr 28, 2011 | 5.260 | 5.390 | 5.180 | 5.340 | 33,330 | +0.09(+1.71%) |
Apr 27, 2011 | 5.140 | 5.260 | 5.090 | 5.250 | 28,403 | +0.09(+1.74%) |
Apr 26, 2011 | 5.060 | 5.170 | 5.050 | 5.160 | 58,397 | +0.09(+1.88%) |
Apr 25, 2011 | 5.150 | 5.210 | 5.000 | 5.065 | 112,133 | -0.14(-2.78%) |
Apr 21, 2011 | 5.460 | 5.460 | 5.160 | 5.210 | 50,918 | -0.21(-3.87%) |
Apr 20, 2011 | 5.160 | 5.450 | 5.130 | 5.420 | 156,210 | +0.28(+5.45%) |
Apr 19, 2011 | 5.200 | 5.200 | 5.090 | 5.140 | 125,105 | -0.01(-0.19%) |
Apr 18, 2011 | 5.000 | 5.190 | 4.970 | 5.150 | 86,384 | +0.08(+1.58%) |
Apr 15, 2011 | 4.990 | 5.090 | 4.910 | 5.070 | 120,889 | +0.06(+1.20%) |
Apr 14, 2011 | 4.960 | 5.020 | 4.910 | 5.010 | 40,575 | +0.01(+0.20%) |
Apr 13, 2011 | 4.890 | 5.020 | 4.870 | 5.000 | 137,277 | +0.13(+2.67%) |
Apr 12, 2011 | 4.590 | 4.920 | 4.590 | 4.870 | 136,431 | +0.27(+5.87%) |
Apr 11, 2011 | 4.730 | 4.752 | 4.530 | 4.600 | 166,348 | -0.11(-2.34%) |
Apr 08, 2011 | 4.750 | 4.780 | 4.680 | 4.710 | 117,283 | +0.02(+0.43%) |
Apr 07, 2011 | 4.890 | 4.920 | 4.660 | 4.690 | 158,707 | -0.20(-4.09%) |
Apr 06, 2011 | 4.910 | 5.009 | 4.770 | 4.890 | 132,741 | -0.02(-0.41%) |
Apr 05, 2011 | 5.030 | 5.030 | 4.810 | 4.910 | 183,711 | -0.13(-2.58%) |
Apr 04, 2011 | 5.100 | 5.200 | 4.600 | 5.040 | 381,121 | -0.02(-0.40%) |
Apr 01, 2011 | 4.810 | 5.500 | 4.750 | 5.060 | 1,318,130 | -2.94(-36.75%) |
Mar 31, 2011 | 7.810 | 8.000 | 7.710 | 8.000 | 201,300 | +0.20(+2.56%) |
Mar 30, 2011 | 7.510 | 7.830 | 7.510 | 7.800 | 76,258 | +0.36(+4.84%) |
Mar 29, 2011 | 7.390 | 7.550 | 7.280 | 7.440 | 96,313 | +0.08(+1.09%) |
Mar 28, 2011 | 7.340 | 7.510 | 7.200 | 7.360 | 75,698 | +0.01(+0.14%) |
Mar 25, 2011 | 6.760 | 7.480 | 6.650 | 7.350 | 188,021 | +0.64(+9.54%) |
Mar 24, 2011 | 6.760 | 6.790 | 6.500 | 6.710 | 158,843 | +0.02(+0.30%) |
Mar 23, 2011 | 6.150 | 7.195 | 6.150 | 6.690 | 335,959 | +0.64(+10.58%) |
Mar 22, 2011 | 6.040 | 6.140 | 6.020 | 6.050 | 22,242 | -0.01(-0.17%) |
Mar 21, 2011 | 6.040 | 6.190 | 5.970 | 6.060 | 53,753 | -0.05(-0.82%) |
Mar 18, 2011 | 6.050 | 6.200 | 5.950 | 6.110 | 125,643 | +0.13(+2.17%) |
Mar 17, 2011 | 6.150 | 6.260 | 5.930 | 5.980 | 88,476 | -0.05(-0.83%) |
Mar 16, 2011 | 6.140 | 6.149 | 5.980 | 6.030 | 49,131 | -0.09(-1.47%) |
Mar 15, 2011 | 6.130 | 6.310 | 5.870 | 6.120 | 100,155 | -0.15(-2.39%) |
Mar 14, 2011 | 6.150 | 6.350 | 6.150 | 6.270 | 24,098 | +0.06(+0.97%) |
Mar 11, 2011 | 6.400 | 6.400 | 6.150 | 6.210 | 55,217 | -0.20(-3.12%) |
Mar 10, 2011 | 6.320 | 6.580 | 6.260 | 6.410 | 93,725 | -0.01(-0.16%) |
Mar 09, 2011 | 6.500 | 6.500 | 6.400 | 6.420 | 44,872 | -0.08(-1.23%) |
Mar 08, 2011 | 6.420 | 6.500 | 6.370 | 6.500 | 35,114 | +0.08(+1.25%) |
Mar 07, 2011 | 6.560 | 6.610 | 6.360 | 6.420 | 36,148 | -0.13(-1.98%) |
Mar 04, 2011 | 6.720 | 6.720 | 6.420 | 6.550 | 33,080 | -0.14(-2.09%) |
Mar 03, 2011 | 6.750 | 6.950 | 6.600 | 6.690 | 93,932 | -0.05(-0.74%) |
Mar 02, 2011 | 6.310 | 6.870 | 6.310 | 6.740 | 120,757 | +0.44(+6.98%) |
Mar 01, 2011 | 6.500 | 6.500 | 6.130 | 6.300 | 51,446 | -0.19(-2.93%) |
Feb 28, 2011 | 6.640 | 6.680 | 6.390 | 6.490 | 29,874 | -0.07(-1.07%) |
Feb 25, 2011 | 6.450 | 6.780 | 6.340 | 6.560 | 71,686 | +0.10(+1.55%) |
Feb 24, 2011 | 6.350 | 6.560 | 6.250 | 6.460 | 91,490 | +0.09(+1.41%) |
Feb 23, 2011 | 6.520 | 6.520 | 6.290 | 6.370 | 96,821 | -0.14(-2.15%) |
Feb 22, 2011 | 6.540 | 6.818 | 6.470 | 6.510 | 98,873 | -0.10(-1.51%) |
Feb 18, 2011 | 6.560 | 6.615 | 6.470 | 6.610 | 73,201 | +0.08(+1.23%) |
Feb 17, 2011 | 6.550 | 6.550 | 6.430 | 6.530 | 93,940 | +0.02(+0.23%) |
Feb 16, 2011 | 6.750 | 6.750 | 6.500 | 6.515 | 84,925 | -0.23(-3.34%) |
Feb 15, 2011 | 6.670 | 6.760 | 6.660 | 6.740 | 51,595 | +0.07(+1.05%) |
Feb 14, 2011 | 6.820 | 6.820 | 6.610 | 6.670 | 38,436 | -0.08(-1.19%) |
Feb 11, 2011 | 6.870 | 6.870 | 6.410 | 6.750 | 77,758 | -0.13(-1.89%) |
Feb 10, 2011 | 6.810 | 6.950 | 6.740 | 6.880 | 33,041 | +0.06(+0.88%) |
Feb 09, 2011 | 6.910 | 6.910 | 6.700 | 6.820 | 55,257 | -0.13(-1.87%) |
Feb 08, 2011 | 7.010 | 7.110 | 6.900 | 6.950 | 115,804 | -0.09(-1.28%) |
Feb 07, 2011 | 6.810 | 7.080 | 6.810 | 7.040 | 58,861 | +0.26(+3.83%) |
Feb 04, 2011 | 6.550 | 6.940 | 6.550 | 6.780 | 56,417 | +0.22(+3.35%) |
Feb 03, 2011 | 6.410 | 6.560 | 6.400 | 6.560 | 33,122 | +0.16(+2.50%) |
Feb 02, 2011 | 6.420 | 6.540 | 6.290 | 6.400 | 39,306 | -0.06(-0.93%) |
Feb 01, 2011 | 6.900 | 6.900 | 6.450 | 6.460 | 113,895 | +0.20(+3.19%) |
Jan 31, 2011 | 6.140 | 6.290 | 6.010 | 6.260 | 128,407 | +0.02(+0.32%) |
Jan 28, 2011 | 6.470 | 6.550 | 6.240 | 6.240 | 142,025 | -0.23(-3.55%) |
Jan 27, 2011 | 7.030 | 7.060 | 6.400 | 6.470 | 124,205 | -0.55(-7.83%) |
Jan 26, 2011 | 7.070 | 7.070 | 6.920 | 7.020 | 45,802 | -0.01(-0.14%) |
Jan 25, 2011 | 7.080 | 7.100 | 6.950 | 7.030 | 42,379 | -0.05(-0.71%) |
Jan 24, 2011 | 7.030 | 7.150 | 6.810 | 7.080 | 54,097 | +0.08(+1.14%) |
Jan 21, 2011 | 7.210 | 7.250 | 7.000 | 7.000 | 135,867 | -0.16(-2.23%) |
Jan 20, 2011 | 7.380 | 7.380 | 7.100 | 7.160 | 67,636 | -0.22(-2.98%) |
Jan 19, 2011 | 7.630 | 7.630 | 7.340 | 7.380 | 66,454 | -0.23(-2.96%) |
Jan 18, 2011 | 7.900 | 7.900 | 7.500 | 7.605 | 74,035 | -0.29(-3.73%) |
Jan 14, 2011 | 7.970 | 8.060 | 7.840 | 7.900 | 59,602 | -0.06(-0.75%) |
Jan 13, 2011 | 8.040 | 8.070 | 7.960 | 7.960 | 38,507 | -0.05(-0.62%) |
Jan 12, 2011 | 8.080 | 8.100 | 8.000 | 8.010 | 13,350 | +0.01(+0.12%) |
Jan 11, 2011 | 8.140 | 8.410 | 7.960 | 8.000 | 30,194 | -0.07(-0.87%) |
Jan 10, 2011 | 8.010 | 8.120 | 8.010 | 8.070 | 27,560 | +0.06(+0.75%) |
Jan 07, 2011 | 7.900 | 8.010 | 7.810 | 8.010 | 84,103 | +0.20(+2.56%) |
Jan 06, 2011 | 8.290 | 8.350 | 7.780 | 7.810 | 79,814 | -0.45(-5.45%) |
Jan 05, 2011 | 8.250 | 8.330 | 8.060 | 8.260 | 40,588 | +0.01(+0.12%) |
Jan 04, 2011 | 8.540 | 8.540 | 8.250 | 8.250 | 57,158 | -0.25(-2.94%) |
Jan 03, 2011 | 8.300 | 8.530 | 8.290 | 8.500 | 38,287 | +0.26(+3.16%) |
Dec 31, 2010 | 8.370 | 8.390 | 8.240 | 8.240 | 61,100 | -0.12(-1.44%) |
Dec 30, 2010 | 8.230 | 8.470 | 8.210 | 8.360 | 83,021 | +0.15(+1.83%) |
Dec 29, 2010 | 8.060 | 8.210 | 7.990 | 8.210 | 58,364 | +0.19(+2.37%) |
Dec 28, 2010 | 7.970 | 8.060 | 7.910 | 8.020 | 56,344 | +0.03(+0.38%) |
Dec 27, 2010 | 7.890 | 8.079 | 7.870 | 7.990 | 57,863 | +0.10(+1.27%) |
Dec 23, 2010 | 7.840 | 7.940 | 7.830 | 7.890 | 19,514 | +0.03(+0.38%) |
Dec 22, 2010 | 7.960 | 7.960 | 7.730 | 7.860 | 41,020 | -0.08(-1.01%) |
Dec 21, 2010 | 8.060 | 8.060 | 7.900 | 7.940 | 41,035 | -0.06(-0.75%) |
Dec 20, 2010 | 8.080 | 8.100 | 7.870 | 8.000 | 46,740 | +0.00(+0.00%) |
Dec 17, 2010 | 7.980 | 8.060 | 7.650 | 8.000 | 232,845 | +0.00(+0.00%) |
Dec 16, 2010 | 8.000 | 8.050 | 7.830 | 8.000 | 113,083 | -0.03(-0.37%) |
Dec 15, 2010 | 8.010 | 8.050 | 8.000 | 8.030 | 35,425 | +0.03(+0.37%) |
Dec 14, 2010 | 8.000 | 8.010 | 7.870 | 8.000 | 40,602 | +0.04(+0.50%) |
Dec 13, 2010 | 8.070 | 8.070 | 7.870 | 7.960 | 38,959 | -0.04(-0.50%) |
Dec 10, 2010 | 8.200 | 8.200 | 8.000 | 8.000 | 56,239 | -0.17(-2.08%) |
Dec 09, 2010 | 8.290 | 8.290 | 8.060 | 8.170 | 46,189 | -0.06(-0.73%) |
Dec 08, 2010 | 8.160 | 8.280 | 8.110 | 8.230 | 13,886 | +0.11(+1.35%) |
Dec 07, 2010 | 8.210 | 8.210 | 8.010 | 8.120 | 46,687 | +0.02(+0.25%) |
Dec 06, 2010 | 8.140 | 8.190 | 7.940 | 8.100 | 43,554 | -0.08(-0.98%) |
Dec 03, 2010 | 8.130 | 8.220 | 8.050 | 8.180 | 31,809 | -0.01(-0.12%) |
Dec 02, 2010 | 8.300 | 8.330 | 8.150 | 8.190 | 23,488 | -0.09(-1.09%) |
Dec 01, 2010 | 8.290 | 8.370 | 8.150 | 8.280 | 44,486 | +0.17(+2.10%) |
Nov 30, 2010 | 8.250 | 8.340 | 8.080 | 8.110 | 170,430 | -0.19(-2.29%) |
Nov 29, 2010 | 8.340 | 8.380 | 8.250 | 8.300 | 43,456 | -0.01(-0.12%) |
Nov 26, 2010 | 8.240 | 8.340 | 8.240 | 8.310 | 11,051 | -0.01(-0.12%) |
Nov 24, 2010 | 8.300 | 8.320 | 8.320 | 8.320 | 39,969 | +0.10(+1.22%) |
Nov 23, 2010 | 8.210 | 8.300 | 8.200 | 8.220 | 20,603 | -0.08(-0.96%) |
Nov 22, 2010 | 8.290 | 8.300 | 8.160 | 8.300 | 16,069 | +0.01(+0.12%) |
Nov 19, 2010 | 8.240 | 8.310 | 8.190 | 8.290 | 52,895 | +0.06(+0.73%) |
Nov 18, 2010 | 8.200 | 8.290 | 8.112 | 8.230 | 43,076 | +0.16(+1.98%) |
Nov 17, 2010 | 8.130 | 8.300 | 8.020 | 8.070 | 47,351 | -0.01(-0.12%) |
Nov 16, 2010 | 7.990 | 8.200 | 7.950 | 8.080 | 60,860 | +0.04(+0.50%) |
Nov 15, 2010 | 7.950 | 8.380 | 7.760 | 8.040 | 74,423 | -0.13(-1.59%) |
Nov 12, 2010 | 8.190 | 8.350 | 8.150 | 8.170 | 46,769 | -0.09(-1.09%) |
Nov 11, 2010 | 7.900 | 8.320 | 7.900 | 8.260 | 67,328 | +0.26(+3.25%) |
Nov 10, 2010 | 8.060 | 8.140 | 7.880 | 8.000 | 46,556 | -0.03(-0.37%) |
Nov 09, 2010 | 8.100 | 8.220 | 7.811 | 8.030 | 56,550 | +0.01(+0.12%) |
Nov 08, 2010 | 7.690 | 8.050 | 7.600 | 8.020 | 58,445 | +0.26(+3.35%) |
Nov 05, 2010 | 8.180 | 8.200 | 7.630 | 7.760 | 134,614 | -0.39(-4.79%) |
Nov 04, 2010 | 8.140 | 8.160 | 7.990 | 8.150 | 93,299 | +0.13(+1.62%) |
Nov 03, 2010 | 8.070 | 8.180 | 7.860 | 8.020 | 31,098 | +0.02(+0.25%) |
Nov 02, 2010 | 8.090 | 8.180 | 7.950 | 8.000 | 70,422 | +0.00(+0.00%) |
Nov 01, 2010 | 8.090 | 8.090 | 7.840 | 8.000 | 57,630 | -0.02(-0.25%) |
Oct 29, 2010 | 8.000 | 8.110 | 7.960 | 8.020 | 33,024 | +0.09(+1.13%) |
Oct 28, 2010 | 8.070 | 8.070 | 7.810 | 7.930 | 51,844 | -0.05(-0.63%) |
Oct 27, 2010 | 8.420 | 8.420 | 7.890 | 7.980 | 95,118 | -0.25(-3.04%) |
Oct 25, 2010 | 7.500 | 8.280 | 7.500 | 8.230 | 247,808 | +0.93(+12.74%) |
Oct 22, 2010 | 7.180 | 7.390 | 7.180 | 7.300 | 27,734 | -0.17(-2.28%) |
Oct 21, 2010 | 7.600 | 7.600 | 7.210 | 7.470 | 79,539 | -0.12(-1.58%) |
Oct 20, 2010 | 7.510 | 7.600 | 7.431 | 7.590 | 22,220 | +0.16(+2.15%) |
Oct 19, 2010 | 7.500 | 7.650 | 7.370 | 7.430 | 29,056 | -0.21(-2.75%) |
Oct 18, 2010 | 7.430 | 7.650 | 7.380 | 7.640 | 45,666 | +0.25(+3.38%) |
Oct 15, 2010 | 7.420 | 7.470 | 7.270 | 7.390 | 48,968 | +0.02(+0.27%) |
Oct 14, 2010 | 7.410 | 7.480 | 7.260 | 7.370 | 42,906 | -0.03(-0.41%) |
Oct 13, 2010 | 7.270 | 7.500 | 7.140 | 7.400 | 132,863 | +0.15(+2.07%) |
Oct 12, 2010 | 7.210 | 7.270 | 7.150 | 7.250 | 8,609 | -0.01(-0.14%) |
Oct 11, 2010 | 7.400 | 7.400 | 7.150 | 7.260 | 15,242 | -0.04(-0.55%) |
Oct 08, 2010 | 7.060 | 7.310 | 7.010 | 7.300 | 39,289 | +0.22(+3.11%) |
Oct 07, 2010 | 7.340 | 7.370 | 7.060 | 7.080 | 28,595 | -0.18(-2.48%) |
Oct 06, 2010 | 7.350 | 7.370 | 7.210 | 7.260 | 52,967 | -0.06(-0.82%) |
Oct 05, 2010 | 7.000 | 7.350 | 6.820 | 7.320 | 40,355 | +0.42(+6.09%) |
Oct 04, 2010 | 7.200 | 7.220 | 6.710 | 6.900 | 81,187 | -0.36(-4.96%) |
Oct 01, 2010 | 7.360 | 7.360 | 7.170 | 7.260 | 28,591 | -0.03(-0.41%) |
Sep 30, 2010 | 7.390 | 7.390 | 7.200 | 7.290 | 42,640 | -0.06(-0.82%) |
Sep 29, 2010 | 7.470 | 7.500 | 7.290 | 7.350 | 22,930 | -0.14(-1.87%) |
Sep 28, 2010 | 7.300 | 7.490 | 7.136 | 7.490 | 27,507 | +0.24(+3.31%) |
Sep 27, 2010 | 7.420 | 7.420 | 7.220 | 7.250 | 21,991 | -0.22(-2.95%) |
Sep 24, 2010 | 7.210 | 7.470 | 7.153 | 7.470 | 39,327 | +0.34(+4.77%) |
Sep 23, 2010 | 7.160 | 7.485 | 7.110 | 7.130 | 28,140 | -0.10(-1.38%) |
Sep 22, 2010 | 7.560 | 7.750 | 7.030 | 7.230 | 22,221 | -0.37(-4.87%) |
Sep 21, 2010 | 7.740 | 7.750 | 7.440 | 7.600 | 30,004 | -0.12(-1.55%) |
Sep 20, 2010 | 7.320 | 7.849 | 7.190 | 7.720 | 84,913 | +0.40(+5.46%) |
Sep 17, 2010 | 7.120 | 7.480 | 7.010 | 7.320 | 121,715 | +0.40(+5.78%) |
Sep 15, 2010 | 6.950 | 7.170 | 6.810 | 6.920 | 70,584 | -0.03(-0.43%) |
Sep 14, 2010 | 7.180 | 7.320 | 6.900 | 6.950 | 56,638 | -0.29(-4.01%) |
Sep 13, 2010 | 6.800 | 7.250 | 6.800 | 7.240 | 94,234 | +0.51(+7.58%) |
Sep 10, 2010 | 6.350 | 6.750 | 6.270 | 6.730 | 48,790 | +0.43(+6.83%) |
Sep 09, 2010 | 6.350 | 6.370 | 6.250 | 6.300 | 24,694 | +0.02(+0.32%) |
Sep 08, 2010 | 6.160 | 6.389 | 6.080 | 6.280 | 34,217 | +0.16(+2.61%) |
Sep 07, 2010 | 6.230 | 6.408 | 6.120 | 6.120 | 54,222 | -0.12(-1.92%) |
Sep 03, 2010 | 6.280 | 6.450 | 5.950 | 6.240 | 39,099 | +0.02(+0.32%) |
Sep 02, 2010 | 6.270 | 6.550 | 6.100 | 6.220 | 21,499 | -0.05(-0.80%) |
Sep 01, 2010 | 6.190 | 6.290 | 6.100 | 6.270 | 38,935 | +0.21(+3.47%) |
Aug 31, 2010 | 6.140 | 6.265 | 5.860 | 6.060 | 36,361 | -0.10(-1.62%) |
Aug 30, 2010 | 6.500 | 6.500 | 6.120 | 6.160 | 45,334 | -0.39(-5.95%) |
Aug 27, 2010 | 6.040 | 6.630 | 5.960 | 6.550 | 53,217 | +0.60(+10.08%) |
Aug 26, 2010 | 6.090 | 6.210 | 5.950 | 5.950 | 26,237 | -0.14(-2.30%) |
Aug 25, 2010 | 5.840 | 6.130 | 5.780 | 6.090 | 39,300 | +0.24(+4.10%) |
Aug 24, 2010 | 6.000 | 6.000 | 5.850 | 5.850 | 60,468 | -0.19(-3.15%) |
Aug 23, 2010 | 6.140 | 6.330 | 5.920 | 6.040 | 70,587 | -0.04(-0.66%) |
Aug 20, 2010 | 6.250 | 6.505 | 6.000 | 6.080 | 105,108 | -0.17(-2.72%) |
Aug 19, 2010 | 6.470 | 6.510 | 6.250 | 6.250 | 70,408 | -0.28(-4.29%) |
Aug 18, 2010 | 6.610 | 6.610 | 6.460 | 6.530 | 35,514 | -0.11(-1.66%) |
Aug 17, 2010 | 6.490 | 6.800 | 6.490 | 6.640 | 39,058 | +0.24(+3.75%) |
Aug 16, 2010 | 6.310 | 6.470 | 6.310 | 6.400 | 34,055 | +0.08(+1.27%) |
Aug 13, 2010 | 6.410 | 7.040 | 6.300 | 6.320 | 94,588 | -0.12(-1.86%) |
Aug 12, 2010 | 6.280 | 6.750 | 6.280 | 6.440 | 74,909 | +0.08(+1.26%) |
Aug 11, 2010 | 6.920 | 7.060 | 6.290 | 6.360 | 81,907 | -0.63(-9.01%) |
Aug 10, 2010 | 7.180 | 7.270 | 6.980 | 6.990 | 60,399 | -0.26(-3.59%) |
Aug 09, 2010 | 7.220 | 7.300 | 6.990 | 7.250 | 50,193 | +0.09(+1.26%) |
Aug 06, 2010 | 7.170 | 7.250 | 7.000 | 7.160 | 26,871 | -0.08(-1.10%) |
Aug 05, 2010 | 7.240 | 7.310 | 7.240 | 7.240 | 30,933 | -0.05(-0.69%) |
Aug 04, 2010 | 7.250 | 7.440 | 7.240 | 7.290 | 55,108 | +0.09(+1.25%) |
Aug 03, 2010 | 7.140 | 7.390 | 7.140 | 7.200 | 62,022 | +0.01(+0.14%) |
Aug 02, 2010 | 7.350 | 7.350 | 7.080 | 7.190 | 29,360 | -0.06(-0.83%) |
Jul 30, 2010 | 7.240 | 7.430 | 7.120 | 7.250 | 51,994 | -0.12(-1.63%) |
Jul 29, 2010 | 7.660 | 7.660 | 7.052 | 7.370 | 105,578 | -0.01(-0.14%) |
Jul 28, 2010 | 7.500 | 7.580 | 7.250 | 7.380 | 34,078 | -0.12(-1.60%) |
Jul 27, 2010 | 7.580 | 7.580 | 7.330 | 7.500 | 39,634 | +0.00(+0.00%) |
Jul 26, 2010 | 7.650 | 7.650 | 7.230 | 7.500 | 73,262 | +0.00(+0.00%) |
Jul 23, 2010 | 7.450 | 7.670 | 7.330 | 7.500 | 94,188 | +0.00(+0.00%) |
Jul 22, 2010 | 7.440 | 7.630 | 7.200 | 7.500 | 72,397 | +0.11(+1.49%) |
Jul 21, 2010 | 8.130 | 8.130 | 7.289 | 7.390 | 111,943 | -0.74(-9.10%) |
Jul 20, 2010 | 8.120 | 8.280 | 8.010 | 8.130 | 43,546 | -0.05(-0.61%) |
Jul 19, 2010 | 8.310 | 8.310 | 7.900 | 8.180 | 46,604 | +0.00(+0.00%) |
Jul 16, 2010 | 8.700 | 8.740 | 8.070 | 8.180 | 89,838 | -0.54(-6.19%) |
Jul 15, 2010 | 8.750 | 8.990 | 8.500 | 8.720 | 109,679 | +0.03(+0.35%) |
Jul 14, 2010 | 8.710 | 8.800 | 8.500 | 8.690 | 115,656 | -0.08(-0.91%) |
Jul 13, 2010 | 8.010 | 8.920 | 7.890 | 8.770 | 222,846 | +0.88(+11.15%) |
Jul 12, 2010 | 7.600 | 8.050 | 7.550 | 7.890 | 87,187 | -0.02(-0.25%) |
Jul 09, 2010 | 7.990 | 7.990 | 7.661 | 7.910 | 34,133 | +0.00(+0.00%) |
Jul 08, 2010 | 7.990 | 7.990 | 7.180 | 7.910 | 114,160 | +0.35(+4.63%) |
Jul 07, 2010 | 7.140 | 7.580 | 7.140 | 7.560 | 97,936 | +0.34(+4.71%) |
Jul 06, 2010 | 7.240 | 7.330 | 7.050 | 7.220 | 81,894 | +0.07(+0.98%) |
Jul 02, 2010 | 7.300 | 7.300 | 7.090 | 7.150 | 50,283 | -0.07(-0.97%) |
Jul 01, 2010 | 7.460 | 7.460 | 7.220 | 7.220 | 80,583 | -0.20(-2.70%) |
Jun 30, 2010 | 7.580 | 7.590 | 7.310 | 7.420 | 61,016 | -0.15(-1.98%) |
Jun 29, 2010 | 7.630 | 7.800 | 7.120 | 7.570 | 202,336 | -0.15(-1.94%) |
Jun 25, 2010 | 6.630 | 7.730 | 6.350 | 7.720 | 1,628,015 | +1.10(+16.62%) |
Jun 24, 2010 | 6.450 | 6.650 | 6.380 | 6.620 | 137,470 | +0.24(+3.76%) |
Jun 23, 2010 | 6.190 | 6.380 | 6.100 | 6.380 | 61,934 | +0.20(+3.24%) |
Jun 22, 2010 | 6.020 | 6.200 | 6.020 | 6.180 | 56,796 | +0.12(+1.98%) |
Jun 21, 2010 | 6.100 | 6.100 | 5.890 | 6.060 | 39,009 | -0.02(-0.33%) |
Jun 18, 2010 | 5.870 | 6.100 | 5.820 | 6.080 | 97,824 | +0.25(+4.29%) |
Jun 17, 2010 | 5.770 | 5.890 | 5.770 | 5.830 | 5,512 | -0.04(-0.68%) |
Jun 16, 2010 | 5.960 | 5.960 | 5.800 | 5.870 | 9,149 | -0.13(-2.17%) |
Jun 15, 2010 | 5.980 | 6.000 | 5.670 | 6.000 | 64,069 | +0.13(+2.21%) |
Jun 14, 2010 | 5.600 | 5.980 | 5.320 | 5.870 | 46,046 | +0.31(+5.58%) |
Jun 11, 2010 | 5.580 | 5.590 | 5.471 | 5.560 | 19,257 | +0.02(+0.36%) |
Jun 10, 2010 | 5.520 | 5.540 | 5.400 | 5.540 | 35,884 | +0.10(+1.84%) |
Jun 09, 2010 | 5.550 | 5.560 | 5.400 | 5.440 | 16,572 | -0.05(-0.91%) |
Jun 08, 2010 | 5.420 | 5.540 | 5.400 | 5.490 | 18,736 | +0.05(+0.92%) |
Jun 07, 2010 | 5.490 | 5.520 | 5.400 | 5.440 | 17,820 | +0.09(+1.68%) |
Jun 04, 2010 | 5.410 | 5.580 | 5.320 | 5.350 | 38,532 | -0.27(-4.80%) |
Jun 03, 2010 | 5.440 | 5.670 | 5.310 | 5.620 | 29,046 | +0.16(+2.93%) |
Jun 02, 2010 | 5.640 | 5.640 | 5.340 | 5.460 | 70,728 | -0.06(-1.09%) |
Jun 01, 2010 | 5.840 | 5.840 | 5.520 | 5.520 | 44,528 | -0.40(-6.76%) |
May 28, 2010 | 5.910 | 5.940 | 5.460 | 5.920 | 143,249 | +0.01(+0.17%) |
May 27, 2010 | 5.480 | 5.930 | 5.480 | 5.910 | 32,445 | +0.54(+10.06%) |
May 26, 2010 | 5.590 | 5.590 | 5.370 | 5.370 | 22,237 | -0.20(-3.59%) |
May 25, 2010 | 5.230 | 5.780 | 5.020 | 5.570 | 109,624 | +0.33(+6.30%) |
May 24, 2010 | 5.290 | 5.360 | 5.100 | 5.240 | 65,674 | -0.06(-1.13%) |
May 21, 2010 | 5.430 | 5.540 | 5.250 | 5.300 | 159,782 | -0.16(-2.93%) |
May 20, 2010 | 5.477 | 5.520 | 5.430 | 5.460 | 76,069 | -0.04(-0.73%) |
May 19, 2010 | 5.500 | 5.620 | 5.500 | 5.500 | 38,234 | +0.00(+0.00%) |
May 18, 2010 | 5.910 | 5.920 | 5.500 | 5.500 | 74,603 | -0.31(-5.34%) |
May 17, 2010 | 6.040 | 6.040 | 5.800 | 5.810 | 48,353 | -0.17(-2.84%) |
May 14, 2010 | 6.040 | 6.150 | 5.910 | 5.980 | 42,917 | -0.12(-1.97%) |
May 13, 2010 | 6.132 | 6.132 | 6.050 | 6.100 | 13,413 | -0.02(-0.33%) |
May 12, 2010 | 6.300 | 6.300 | 5.980 | 6.120 | 44,499 | -0.18(-2.86%) |
May 11, 2010 | 6.271 | 6.300 | 6.200 | 6.300 | 17,933 | +0.02(+0.32%) |
May 10, 2010 | 6.050 | 6.280 | 5.900 | 6.280 | 38,608 | +0.50(+8.65%) |
May 07, 2010 | 5.940 | 6.000 | 5.760 | 5.780 | 25,911 | -0.19(-3.18%) |
May 06, 2010 | 5.980 | 6.150 | 5.950 | 5.970 | 27,566 | -0.05(-0.83%) |
May 05, 2010 | 5.970 | 6.280 | 5.810 | 6.020 | 40,663 | -0.11(-1.79%) |
May 04, 2010 | 6.170 | 6.170 | 6.080 | 6.130 | 42,300 | +0.03(+0.49%) |