Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.130 | 9.250 | 9.090 | 9.220 | 12,539 | +0.09(+0.99%) |
Apr 28, 2011 | 9.110 | 9.130 | 8.830 | 9.130 | 11,033 | +0.01(+0.11%) |
Apr 27, 2011 | 9.010 | 9.120 | 8.870 | 9.120 | 14,871 | +0.08(+0.88%) |
Apr 26, 2011 | 8.440 | 9.080 | 8.410 | 9.040 | 17,434 | +0.60(+7.11%) |
Apr 25, 2011 | 8.770 | 8.770 | 8.440 | 8.440 | 19,301 | -0.42(-4.74%) |
Apr 21, 2011 | 9.120 | 9.120 | 8.810 | 8.860 | 8,951 | -0.16(-1.77%) |
Apr 20, 2011 | 9.020 | 9.020 | 8.890 | 9.020 | 25,455 | +0.16(+1.81%) |
Apr 19, 2011 | 8.870 | 8.950 | 8.800 | 8.860 | 21,791 | +0.04(+0.45%) |
Apr 18, 2011 | 8.990 | 8.990 | 8.750 | 8.820 | 18,369 | -0.30(-3.29%) |
Apr 15, 2011 | 8.700 | 9.150 | 8.600 | 9.120 | 70,215 | +0.40(+4.59%) |
Apr 14, 2011 | 8.160 | 8.770 | 8.100 | 8.720 | 58,960 | +0.47(+5.70%) |
Apr 13, 2011 | 8.620 | 8.620 | 8.250 | 8.250 | 25,376 | -0.37(-4.29%) |
Apr 12, 2011 | 8.780 | 8.830 | 8.620 | 8.620 | 14,360 | -0.21(-2.38%) |
Apr 11, 2011 | 9.030 | 9.030 | 8.810 | 8.830 | 11,910 | -0.23(-2.54%) |
Apr 08, 2011 | 9.310 | 9.310 | 9.050 | 9.060 | 17,979 | -0.23(-2.48%) |
Apr 07, 2011 | 9.240 | 9.310 | 9.080 | 9.290 | 21,519 | +0.07(+0.76%) |
Apr 06, 2011 | 9.400 | 9.400 | 9.150 | 9.220 | 31,664 | -0.19(-2.02%) |
Apr 05, 2011 | 9.220 | 9.500 | 9.200 | 9.410 | 33,742 | +0.17(+1.84%) |
Apr 04, 2011 | 9.100 | 9.240 | 9.040 | 9.240 | 22,694 | +0.14(+1.54%) |
Apr 01, 2011 | 8.850 | 9.390 | 8.790 | 9.100 | 70,148 | +0.44(+5.08%) |
Mar 31, 2011 | 8.570 | 8.770 | 8.570 | 8.660 | 32,943 | +0.11(+1.29%) |
Mar 30, 2011 | 8.550 | 8.550 | 8.550 | 8.550 | 18,269 | +0.18(+2.15%) |
Mar 29, 2011 | 8.170 | 8.370 | 8.120 | 8.370 | 19,319 | +0.17(+2.07%) |
Mar 28, 2011 | 8.220 | 8.230 | 8.100 | 8.200 | 10,805 | +0.00(+0.00%) |
Mar 25, 2011 | 7.980 | 8.260 | 7.940 | 8.200 | 19,790 | +0.26(+3.27%) |
Mar 24, 2011 | 7.800 | 7.940 | 7.800 | 7.940 | 25,340 | +0.15(+1.93%) |
Mar 23, 2011 | 7.510 | 7.800 | 7.420 | 7.790 | 23,519 | +0.22(+2.91%) |
Mar 22, 2011 | 7.520 | 7.740 | 7.440 | 7.570 | 14,012 | +0.07(+0.93%) |
Mar 21, 2011 | 7.520 | 7.580 | 7.250 | 7.500 | 50,999 | +0.22(+3.02%) |
Mar 18, 2011 | 7.100 | 7.280 | 7.000 | 7.280 | 88,280 | +0.20(+2.82%) |
Mar 17, 2011 | 7.280 | 7.280 | 7.000 | 7.080 | 42,227 | -0.06(-0.84%) |
Mar 16, 2011 | 7.090 | 7.240 | 7.010 | 7.140 | 23,683 | -0.03(-0.42%) |
Mar 15, 2011 | 7.510 | 8.060 | 6.910 | 7.170 | 65,980 | -0.89(-11.04%) |
Mar 14, 2011 | 8.050 | 8.190 | 8.000 | 8.060 | 19,804 | -0.08(-0.98%) |
Mar 11, 2011 | 8.170 | 8.250 | 8.020 | 8.140 | 50,647 | -0.08(-0.97%) |
Mar 10, 2011 | 8.400 | 8.470 | 8.130 | 8.220 | 48,602 | -0.31(-3.63%) |
Mar 09, 2011 | 8.430 | 8.560 | 8.220 | 8.530 | 13,250 | +0.05(+0.59%) |
Mar 08, 2011 | 8.110 | 8.540 | 8.110 | 8.480 | 20,486 | +0.37(+4.56%) |
Mar 07, 2011 | 8.200 | 8.200 | 8.040 | 8.110 | 25,459 | -0.03(-0.37%) |
Mar 04, 2011 | 8.200 | 8.200 | 8.090 | 8.140 | 15,301 | -0.06(-0.73%) |
Mar 03, 2011 | 8.150 | 8.450 | 8.040 | 8.200 | 85,322 | +0.17(+2.12%) |
Mar 02, 2011 | 7.900 | 8.050 | 7.900 | 8.030 | 37,221 | +0.10(+1.26%) |
Mar 01, 2011 | 8.200 | 8.200 | 7.840 | 7.930 | 41,806 | -0.20(-2.46%) |
Feb 28, 2011 | 8.070 | 8.210 | 7.990 | 8.130 | 9,870 | +0.06(+0.74%) |
Feb 25, 2011 | 7.610 | 8.140 | 7.530 | 8.070 | 27,142 | +0.46(+6.04%) |
Feb 24, 2011 | 7.660 | 7.720 | 7.260 | 7.610 | 60,367 | -0.01(-0.13%) |
Feb 23, 2011 | 8.070 | 8.070 | 7.620 | 7.620 | 21,631 | -0.38(-4.75%) |
Feb 22, 2011 | 8.160 | 8.230 | 7.980 | 8.000 | 18,897 | -0.29(-3.50%) |
Feb 18, 2011 | 8.290 | 8.329 | 8.220 | 8.290 | 17,664 | +0.08(+0.97%) |
Feb 17, 2011 | 8.200 | 8.220 | 8.060 | 8.210 | 12,275 | +0.02(+0.24%) |
Feb 16, 2011 | 8.190 | 8.270 | 8.120 | 8.190 | 14,406 | +0.00(+0.00%) |
Feb 15, 2011 | 8.190 | 8.220 | 8.130 | 8.190 | 8,401 | -0.02(-0.24%) |
Feb 14, 2011 | 8.060 | 8.260 | 8.060 | 8.210 | 8,621 | +0.11(+1.36%) |
Feb 11, 2011 | 7.910 | 8.310 | 7.910 | 8.100 | 30,420 | +0.11(+1.38%) |
Feb 10, 2011 | 7.850 | 8.050 | 7.770 | 7.990 | 14,141 | +0.12(+1.52%) |
Feb 09, 2011 | 7.830 | 7.890 | 7.770 | 7.870 | 9,054 | -0.03(-0.38%) |
Feb 08, 2011 | 7.660 | 7.900 | 7.640 | 7.900 | 15,130 | +0.20(+2.60%) |
Feb 07, 2011 | 7.670 | 7.760 | 7.650 | 7.700 | 25,519 | +0.03(+0.39%) |
Feb 04, 2011 | 8.130 | 8.130 | 7.630 | 7.670 | 37,498 | -0.49(-6.00%) |
Feb 03, 2011 | 8.200 | 8.280 | 8.010 | 8.160 | 13,639 | -0.14(-1.69%) |
Feb 02, 2011 | 8.380 | 8.400 | 8.270 | 8.300 | 7,071 | -0.14(-1.66%) |
Feb 01, 2011 | 7.770 | 8.450 | 7.770 | 8.440 | 18,883 | +0.61(+7.79%) |
Jan 31, 2011 | 7.960 | 8.030 | 7.770 | 7.830 | 21,373 | -0.05(-0.63%) |
Jan 28, 2011 | 8.310 | 8.370 | 7.850 | 7.880 | 42,185 | -0.46(-5.52%) |
Jan 27, 2011 | 8.530 | 8.530 | 8.320 | 8.340 | 16,260 | -0.18(-2.11%) |
Jan 26, 2011 | 8.330 | 8.540 | 8.290 | 8.520 | 11,569 | +0.22(+2.65%) |
Jan 25, 2011 | 8.090 | 8.350 | 8.090 | 8.300 | 22,766 | +0.13(+1.59%) |
Jan 24, 2011 | 8.150 | 8.250 | 8.120 | 8.170 | 8,057 | +0.05(+0.62%) |
Jan 21, 2011 | 8.240 | 8.280 | 8.110 | 8.120 | 27,308 | -0.09(-1.10%) |
Jan 20, 2011 | 8.200 | 8.280 | 8.190 | 8.210 | 15,097 | -0.06(-0.73%) |
Jan 19, 2011 | 8.470 | 8.470 | 8.270 | 8.270 | 26,744 | -0.26(-3.05%) |
Jan 18, 2011 | 8.380 | 8.550 | 8.290 | 8.530 | 18,424 | +0.10(+1.19%) |
Jan 14, 2011 | 8.410 | 8.460 | 8.110 | 8.430 | 32,268 | +0.03(+0.36%) |
Jan 13, 2011 | 8.470 | 8.490 | 8.300 | 8.400 | 22,319 | -0.05(-0.59%) |
Jan 12, 2011 | 8.370 | 8.610 | 8.210 | 8.450 | 28,690 | +0.17(+2.05%) |
Jan 11, 2011 | 8.320 | 8.400 | 8.210 | 8.280 | 11,718 | -0.02(-0.24%) |
Jan 10, 2011 | 8.280 | 8.370 | 8.150 | 8.300 | 54,321 | +0.05(+0.61%) |
Jan 07, 2011 | 8.330 | 8.350 | 8.100 | 8.250 | 49,072 | -0.10(-1.20%) |
Jan 06, 2011 | 8.820 | 8.910 | 8.030 | 8.350 | 73,681 | -0.33(-3.80%) |
Jan 05, 2011 | 8.620 | 8.770 | 8.330 | 8.680 | 66,320 | +0.07(+0.81%) |
Jan 04, 2011 | 8.790 | 8.790 | 8.590 | 8.610 | 26,614 | -0.14(-1.60%) |
Jan 03, 2011 | 8.720 | 8.810 | 8.610 | 8.750 | 33,036 | +0.16(+1.86%) |
Dec 31, 2010 | 8.810 | 8.810 | 8.490 | 8.590 | 42,999 | -0.21(-2.39%) |
Dec 30, 2010 | 8.860 | 8.870 | 8.800 | 8.800 | 22,010 | -0.09(-1.01%) |
Dec 29, 2010 | 8.860 | 8.910 | 8.843 | 8.890 | 13,019 | +0.03(+0.34%) |
Dec 28, 2010 | 9.000 | 9.000 | 8.810 | 8.860 | 15,646 | -0.16(-1.77%) |
Dec 27, 2010 | 8.970 | 9.110 | 8.880 | 9.020 | 30,957 | -0.02(-0.22%) |
Dec 23, 2010 | 9.240 | 9.240 | 8.870 | 9.040 | 28,050 | -0.24(-2.59%) |
Dec 22, 2010 | 9.390 | 9.390 | 9.080 | 9.280 | 42,529 | -0.05(-0.54%) |
Dec 21, 2010 | 9.340 | 9.370 | 9.200 | 9.330 | 34,818 | +0.06(+0.65%) |
Dec 20, 2010 | 9.180 | 9.330 | 9.110 | 9.270 | 29,618 | +0.06(+0.65%) |
Dec 17, 2010 | 9.240 | 9.240 | 9.020 | 9.210 | 86,957 | -0.03(-0.32%) |
Dec 16, 2010 | 9.340 | 9.340 | 9.141 | 9.240 | 49,745 | -0.09(-0.96%) |
Dec 15, 2010 | 9.440 | 9.440 | 9.100 | 9.330 | 44,279 | -0.16(-1.69%) |
Dec 14, 2010 | 9.430 | 9.550 | 9.130 | 9.490 | 36,830 | +0.04(+0.42%) |
Dec 13, 2010 | 9.090 | 9.450 | 9.070 | 9.450 | 58,948 | +0.35(+3.85%) |
Dec 10, 2010 | 9.200 | 9.210 | 8.800 | 9.100 | 54,674 | -0.11(-1.19%) |
Dec 09, 2010 | 9.240 | 9.250 | 9.130 | 9.210 | 81,888 | +0.08(+0.88%) |
Dec 08, 2010 | 9.090 | 9.200 | 8.960 | 9.130 | 67,214 | +0.08(+0.88%) |
Dec 07, 2010 | 8.660 | 9.090 | 8.550 | 9.050 | 29,379 | +0.50(+5.85%) |
Dec 06, 2010 | 8.170 | 8.640 | 8.170 | 8.550 | 18,103 | +0.32(+3.89%) |
Dec 03, 2010 | 8.060 | 8.230 | 7.980 | 8.230 | 54,486 | +0.16(+1.98%) |
Dec 02, 2010 | 8.210 | 8.230 | 8.040 | 8.070 | 41,276 | -0.11(-1.34%) |
Dec 01, 2010 | 8.210 | 8.210 | 8.040 | 8.180 | 39,774 | +0.15(+1.87%) |
Nov 30, 2010 | 8.080 | 8.230 | 7.860 | 8.030 | 39,356 | -0.17(-2.07%) |
Nov 29, 2010 | 7.920 | 8.230 | 7.750 | 8.200 | 27,069 | +0.20(+2.50%) |
Nov 26, 2010 | 7.940 | 8.060 | 7.810 | 8.000 | 9,371 | -0.13(-1.60%) |
Nov 24, 2010 | 8.140 | 8.130 | 8.130 | 8.130 | 48,466 | +0.09(+1.12%) |
Nov 23, 2010 | 7.900 | 8.090 | 7.810 | 8.040 | 62,221 | +0.07(+0.88%) |
Nov 22, 2010 | 7.790 | 7.990 | 7.630 | 7.970 | 42,954 | +0.01(+0.13%) |
Nov 19, 2010 | 7.900 | 8.010 | 7.808 | 7.960 | 58,958 | +0.06(+0.76%) |
Nov 18, 2010 | 7.600 | 8.010 | 7.600 | 7.900 | 40,710 | +0.42(+5.61%) |
Nov 17, 2010 | 7.710 | 7.770 | 7.310 | 7.480 | 122,911 | -0.19(-2.48%) |
Nov 16, 2010 | 7.850 | 7.850 | 7.620 | 7.670 | 31,508 | -0.28(-3.52%) |
Nov 15, 2010 | 7.650 | 8.000 | 7.560 | 7.950 | 24,113 | -0.03(-0.38%) |
Nov 12, 2010 | 8.100 | 8.120 | 7.870 | 7.980 | 54,393 | -0.16(-1.97%) |
Nov 11, 2010 | 8.510 | 8.510 | 8.120 | 8.140 | 22,905 | -0.44(-5.13%) |
Nov 10, 2010 | 8.600 | 8.620 | 8.330 | 8.580 | 116,799 | +0.08(+0.94%) |
Nov 09, 2010 | 8.670 | 8.720 | 8.440 | 8.500 | 26,524 | -0.13(-1.51%) |
Nov 08, 2010 | 9.190 | 9.190 | 8.600 | 8.630 | 56,427 | -0.63(-6.80%) |
Nov 05, 2010 | 9.140 | 9.270 | 8.850 | 9.260 | 36,260 | +0.05(+0.54%) |
Nov 04, 2010 | 8.720 | 9.300 | 8.650 | 9.210 | 65,083 | +0.60(+6.97%) |
Nov 03, 2010 | 8.490 | 8.610 | 8.430 | 8.610 | 14,872 | +0.09(+1.06%) |
Nov 02, 2010 | 8.310 | 8.540 | 8.310 | 8.520 | 39,360 | +0.34(+4.16%) |
Nov 01, 2010 | 8.410 | 8.410 | 8.180 | 8.180 | 15,201 | -0.20(-2.39%) |
Oct 29, 2010 | 8.300 | 8.440 | 8.300 | 8.380 | 12,094 | +0.02(+0.24%) |
Oct 28, 2010 | 8.280 | 8.390 | 8.230 | 8.360 | 6,491 | +0.18(+2.20%) |
Oct 27, 2010 | 8.230 | 8.320 | 8.070 | 8.180 | 12,098 | -0.28(-3.31%) |
Oct 25, 2010 | 8.500 | 8.510 | 8.420 | 8.460 | 19,735 | -0.01(-0.12%) |
Oct 22, 2010 | 8.430 | 8.470 | 8.400 | 8.470 | 7,581 | +0.05(+0.59%) |
Oct 21, 2010 | 8.410 | 8.440 | 8.280 | 8.420 | 17,018 | +0.08(+0.96%) |
Oct 20, 2010 | 8.300 | 8.390 | 8.220 | 8.340 | 13,270 | +0.11(+1.34%) |
Oct 19, 2010 | 8.130 | 8.380 | 8.120 | 8.230 | 24,260 | -0.05(-0.60%) |
Oct 18, 2010 | 8.050 | 8.300 | 7.863 | 8.280 | 30,233 | +0.18(+2.22%) |
Oct 15, 2010 | 8.100 | 8.140 | 7.940 | 8.100 | 37,205 | +0.05(+0.62%) |
Oct 14, 2010 | 7.900 | 8.080 | 7.860 | 8.050 | 25,012 | +0.15(+1.90%) |
Oct 13, 2010 | 7.960 | 7.970 | 7.860 | 7.900 | 30,972 | -0.04(-0.50%) |
Oct 12, 2010 | 7.880 | 7.960 | 7.840 | 7.940 | 8,765 | +0.00(+0.00%) |
Oct 11, 2010 | 7.900 | 7.950 | 7.850 | 7.940 | 14,200 | +0.02(+0.25%) |
Oct 08, 2010 | 7.920 | 7.960 | 7.560 | 7.920 | 19,362 | +0.19(+2.46%) |
Oct 07, 2010 | 7.990 | 7.990 | 7.730 | 7.730 | 260 | -0.23(-2.89%) |
Oct 06, 2010 | 7.820 | 7.990 | 7.800 | 7.960 | 21,240 | +0.11(+1.40%) |
Oct 05, 2010 | 7.690 | 7.930 | 7.600 | 7.850 | 44,332 | +0.27(+3.56%) |
Oct 04, 2010 | 7.900 | 7.950 | 7.580 | 7.580 | 27,310 | -0.37(-4.65%) |
Oct 01, 2010 | 7.950 | 8.000 | 7.850 | 7.950 | 26,439 | +0.00(+0.00%) |
Sep 30, 2010 | 7.850 | 7.950 | 7.790 | 7.950 | 434 | +0.11(+1.40%) |
Sep 29, 2010 | 7.820 | 7.840 | 7.770 | 7.840 | 15,204 | -0.03(-0.38%) |
Sep 28, 2010 | 7.780 | 7.870 | 7.650 | 7.870 | 122 | +0.13(+1.68%) |
Sep 27, 2010 | 7.820 | 7.820 | 7.670 | 7.740 | 6,731 | -0.06(-0.77%) |
Sep 24, 2010 | 7.610 | 7.820 | 7.520 | 7.800 | 36,800 | +0.28(+3.72%) |
Sep 23, 2010 | 7.520 | 7.650 | 7.520 | 7.520 | 14,237 | -0.13(-1.70%) |
Sep 22, 2010 | 7.820 | 7.820 | 7.500 | 7.650 | 22,964 | -0.17(-2.17%) |
Sep 21, 2010 | 7.900 | 7.950 | 7.620 | 7.820 | 29,692 | -0.11(-1.39%) |
Sep 20, 2010 | 7.600 | 7.940 | 7.430 | 7.930 | 41,508 | +0.36(+4.76%) |
Sep 17, 2010 | 7.570 | 7.790 | 7.550 | 7.570 | 38,335 | +0.12(+1.61%) |
Sep 15, 2010 | 6.770 | 7.810 | 6.740 | 7.450 | 66,144 | +0.67(+9.88%) |
Sep 14, 2010 | 7.000 | 7.000 | 6.760 | 6.780 | 26,974 | -0.22(-3.14%) |
Sep 13, 2010 | 6.810 | 7.080 | 6.780 | 7.000 | 42,101 | +0.22(+3.24%) |
Sep 10, 2010 | 6.810 | 6.850 | 6.700 | 6.780 | 17,482 | -0.03(-0.44%) |
Sep 09, 2010 | 6.760 | 6.830 | 6.610 | 6.810 | 22,269 | +0.12(+1.79%) |
Sep 08, 2010 | 6.430 | 6.740 | 6.380 | 6.690 | 26,607 | +0.32(+5.02%) |
Sep 07, 2010 | 6.380 | 6.440 | 6.250 | 6.370 | 413 | -0.01(-0.16%) |
Sep 03, 2010 | 6.280 | 6.400 | 6.180 | 6.380 | 17,649 | +0.16(+2.57%) |
Sep 02, 2010 | 6.400 | 6.460 | 6.060 | 6.220 | 205 | -0.25(-3.86%) |
Sep 01, 2010 | 6.210 | 6.480 | 6.170 | 6.470 | 25,607 | +0.30(+4.86%) |
Aug 31, 2010 | 6.170 | 6.320 | 6.100 | 6.170 | 404 | -0.18(-2.83%) |
Aug 30, 2010 | 6.530 | 6.690 | 6.280 | 6.350 | 27,413 | -0.23(-3.50%) |
Aug 27, 2010 | 6.580 | 6.930 | 6.300 | 6.580 | 103,660 | +0.28(+4.44%) |
Aug 26, 2010 | 6.020 | 6.420 | 6.020 | 6.300 | 289 | +0.28(+4.65%) |
Aug 25, 2010 | 5.710 | 6.030 | 5.600 | 6.020 | 286 | +0.29(+5.06%) |
Aug 24, 2010 | 5.720 | 5.840 | 5.660 | 5.730 | 1,164 | -0.07(-1.21%) |
Aug 23, 2010 | 6.020 | 6.100 | 5.780 | 5.800 | 32,820 | -0.16(-2.68%) |
Aug 20, 2010 | 5.980 | 6.010 | 5.710 | 5.960 | 45,660 | -0.06(-1.00%) |
Aug 19, 2010 | 6.350 | 6.470 | 5.920 | 6.020 | 433 | -0.33(-5.20%) |
Aug 18, 2010 | 6.010 | 6.430 | 6.010 | 6.350 | 4,455 | +0.32(+5.31%) |
Aug 17, 2010 | 5.840 | 6.120 | 5.800 | 6.030 | 691 | +0.26(+4.51%) |
Aug 16, 2010 | 5.470 | 5.820 | 5.350 | 5.770 | 40,276 | +0.26(+4.72%) |
Aug 13, 2010 | 5.510 | 5.820 | 5.510 | 5.510 | 47,876 | -0.34(-5.81%) |
Aug 12, 2010 | 5.850 | 6.070 | 5.850 | 5.850 | 25,549 | -0.07(-1.18%) |
Aug 11, 2010 | 6.140 | 6.280 | 5.900 | 5.920 | 1,254 | -0.35(-5.58%) |
Aug 10, 2010 | 6.160 | 6.350 | 5.920 | 6.270 | 535 | +0.03(+0.48%) |
Aug 09, 2010 | 6.150 | 6.250 | 6.020 | 6.240 | 17,729 | +0.15(+2.46%) |
Aug 06, 2010 | 6.090 | 6.260 | 5.960 | 6.090 | 49,291 | -0.09(-1.46%) |
Aug 05, 2010 | 6.450 | 6.430 | 6.180 | 6.180 | 18,768 | -0.27(-4.19%) |
Aug 04, 2010 | 6.440 | 6.580 | 6.300 | 6.450 | 30,667 | +0.02(+0.31%) |
Aug 03, 2010 | 6.310 | 6.520 | 6.120 | 6.430 | 43,784 | +0.11(+1.74%) |
Aug 02, 2010 | 6.340 | 6.350 | 6.140 | 6.320 | 59,093 | +0.09(+1.44%) |
Jul 30, 2010 | 6.230 | 6.290 | 6.140 | 6.230 | 53,223 | -0.10(-1.58%) |
Jul 29, 2010 | 6.260 | 6.350 | 6.010 | 6.330 | 45,917 | +0.17(+2.76%) |
Jul 28, 2010 | 6.160 | 6.340 | 6.110 | 6.160 | 465 | -0.08(-1.28%) |
Jul 27, 2010 | 6.340 | 6.380 | 6.210 | 6.240 | 34,658 | +0.01(+0.16%) |
Jul 26, 2010 | 6.270 | 6.270 | 6.120 | 6.230 | 45,285 | -0.04(-0.64%) |
Jul 23, 2010 | 6.050 | 6.300 | 6.010 | 6.270 | 23,100 | +0.18(+2.96%) |
Jul 22, 2010 | 6.000 | 6.090 | 5.820 | 6.090 | 46,828 | +0.09(+1.50%) |
Jul 21, 2010 | 6.180 | 6.250 | 5.990 | 6.000 | 50,674 | -0.12(-1.96%) |
Jul 20, 2010 | 5.860 | 6.140 | 5.860 | 6.120 | 32,751 | +0.17(+2.86%) |
Jul 19, 2010 | 6.040 | 6.040 | 5.830 | 5.950 | 37,840 | -0.05(-0.83%) |
Jul 16, 2010 | 6.000 | 6.350 | 5.990 | 6.000 | 46,176 | -0.39(-6.10%) |
Jul 15, 2010 | 6.460 | 6.600 | 6.320 | 6.390 | 43,449 | -0.04(-0.62%) |
Jul 14, 2010 | 6.460 | 6.700 | 6.400 | 6.430 | 29,736 | -0.07(-1.08%) |
Jul 13, 2010 | 6.500 | 6.510 | 6.100 | 6.500 | 1,136 | +0.36(+5.86%) |
Jul 12, 2010 | 6.080 | 6.300 | 6.080 | 6.140 | 27,300 | +0.06(+0.99%) |
Jul 09, 2010 | 6.080 | 6.080 | 5.860 | 6.080 | 24,334 | +0.20(+3.40%) |
Jul 08, 2010 | 5.880 | 6.100 | 5.750 | 5.880 | 48,785 | +0.04(+0.68%) |
Jul 07, 2010 | 6.080 | 6.160 | 5.790 | 5.840 | 67,056 | -0.23(-3.79%) |
Jul 06, 2010 | 6.070 | 6.650 | 6.060 | 6.070 | 581 | -0.39(-6.04%) |
Jul 02, 2010 | 6.460 | 6.700 | 6.460 | 6.460 | 68,796 | -0.16(-2.42%) |
Jul 01, 2010 | 6.500 | 6.710 | 6.450 | 6.620 | 56,134 | +0.12(+1.85%) |
Jun 30, 2010 | 6.500 | 6.590 | 6.450 | 6.500 | 911 | -0.03(-0.46%) |
Jun 29, 2010 | 6.640 | 6.750 | 6.520 | 6.530 | 64,763 | -0.18(-2.68%) |
Jun 25, 2010 | 6.710 | 6.970 | 6.580 | 6.710 | 268,479 | -0.07(-1.03%) |
Jun 24, 2010 | 6.710 | 6.910 | 6.600 | 6.780 | 54,310 | +0.01(+0.15%) |
Jun 23, 2010 | 6.840 | 6.840 | 6.630 | 6.770 | 22,916 | -0.09(-1.31%) |
Jun 22, 2010 | 6.860 | 7.070 | 6.800 | 6.860 | 327 | -0.21(-2.97%) |
Jun 21, 2010 | 7.520 | 7.520 | 7.000 | 7.070 | 20,452 | -0.29(-3.94%) |
Jun 18, 2010 | 7.360 | 7.470 | 7.240 | 7.360 | 41,578 | -0.06(-0.81%) |
Jun 17, 2010 | 7.400 | 7.440 | 7.040 | 7.420 | 44,357 | +0.09(+1.23%) |
Jun 16, 2010 | 7.360 | 7.450 | 7.250 | 7.330 | 34,500 | -0.07(-0.95%) |
Jun 15, 2010 | 7.400 | 7.400 | 7.030 | 7.400 | 568 | +0.22(+3.06%) |
Jun 14, 2010 | 6.870 | 7.250 | 6.730 | 7.180 | 87,008 | +0.39(+5.74%) |
Jun 11, 2010 | 6.660 | 6.790 | 6.570 | 6.790 | 39,680 | +0.07(+1.04%) |
Jun 10, 2010 | 6.720 | 6.730 | 6.340 | 6.720 | 528 | +0.37(+5.83%) |
Jun 09, 2010 | 6.530 | 6.620 | 6.290 | 6.350 | 51,814 | -0.09(-1.40%) |
Jun 08, 2010 | 6.450 | 6.600 | 6.320 | 6.440 | 43,391 | +0.00(+0.00%) |
Jun 07, 2010 | 6.640 | 6.730 | 6.420 | 6.440 | 36,877 | -0.19(-2.87%) |
Jun 04, 2010 | 6.630 | 7.090 | 6.620 | 6.630 | 47,173 | -0.50(-7.01%) |
Jun 03, 2010 | 7.120 | 7.180 | 6.960 | 7.130 | 55,310 | -0.01(-0.14%) |
Jun 02, 2010 | 7.140 | 7.140 | 6.720 | 7.140 | 67,390 | +0.33(+4.85%) |
Jun 01, 2010 | 6.810 | 7.080 | 6.810 | 6.810 | 461 | -0.12(-1.73%) |
May 28, 2010 | 6.930 | 7.400 | 6.770 | 6.930 | 330,336 | -0.27(-3.75%) |
May 27, 2010 | 7.070 | 7.210 | 6.910 | 7.200 | 42,920 | +0.27(+3.90%) |
May 26, 2010 | 6.930 | 7.110 | 6.860 | 6.930 | 462 | +0.10(+1.46%) |
May 25, 2010 | 6.890 | 6.990 | 6.760 | 6.830 | 47,726 | -0.19(-2.71%) |
May 24, 2010 | 7.140 | 7.250 | 6.860 | 7.020 | 34,381 | -0.11(-1.54%) |
May 21, 2010 | 7.000 | 7.170 | 6.810 | 7.130 | 49,334 | +0.03(+0.42%) |
May 20, 2010 | 7.200 | 7.310 | 7.060 | 7.100 | 47,165 | -0.43(-5.71%) |
May 19, 2010 | 7.620 | 7.780 | 7.400 | 7.530 | 46,550 | -0.12(-1.57%) |
May 18, 2010 | 7.830 | 7.840 | 7.580 | 7.650 | 57,572 | -0.05(-0.65%) |
May 17, 2010 | 7.680 | 7.740 | 7.340 | 7.700 | 41,207 | +0.07(+0.92%) |
May 14, 2010 | 7.630 | 7.690 | 7.315 | 7.630 | 41,224 | -0.08(-1.04%) |
May 13, 2010 | 7.700 | 7.820 | 7.580 | 7.710 | 28,606 | -0.03(-0.39%) |
May 12, 2010 | 7.660 | 7.770 | 7.550 | 7.740 | 46,321 | +0.11(+1.44%) |
May 11, 2010 | 7.610 | 7.760 | 7.440 | 7.630 | 31,974 | +0.13(+1.73%) |
May 10, 2010 | 7.570 | 7.610 | 7.400 | 7.500 | 43,773 | +0.17(+2.32%) |
May 07, 2010 | 7.620 | 7.710 | 7.260 | 7.330 | 24,883 | -0.32(-4.18%) |
May 06, 2010 | 7.950 | 8.050 | 7.540 | 7.650 | 87,177 | -0.33(-4.14%) |
May 05, 2010 | 7.860 | 8.040 | 7.849 | 7.980 | 62,947 | -0.04(-0.50%) |
May 04, 2010 | 7.980 | 8.090 | 7.820 | 8.020 | 65,377 | -0.07(-0.87%) |