Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.580 | 6.620 | 6.510 | 6.530 | 134,878 | -0.02(-0.31%) |
May 20, 2011 | 6.600 | 6.620 | 6.500 | 6.550 | 259,843 | -0.09(-1.36%) |
May 19, 2011 | 6.710 | 6.710 | 6.620 | 6.640 | 105,367 | -0.03(-0.45%) |
May 18, 2011 | 6.770 | 6.840 | 6.650 | 6.670 | 579,483 | -0.09(-1.33%) |
May 17, 2011 | 6.540 | 6.780 | 6.540 | 6.760 | 312,608 | +0.25(+3.84%) |
May 16, 2011 | 6.500 | 6.540 | 6.500 | 6.510 | 365,071 | +0.01(+0.15%) |
May 13, 2011 | 6.620 | 6.620 | 6.500 | 6.500 | 608,046 | -0.05(-0.76%) |
May 12, 2011 | 6.550 | 6.620 | 6.540 | 6.550 | 711,774 | -0.07(-1.06%) |
May 11, 2011 | 6.630 | 6.670 | 6.590 | 6.620 | 1,491,352 | -0.01(-0.15%) |
May 10, 2011 | 6.650 | 6.700 | 6.550 | 6.630 | 1,030,986 | -0.07(-1.04%) |
May 09, 2011 | 6.810 | 6.810 | 6.640 | 6.700 | 649,736 | -0.11(-1.62%) |
May 06, 2011 | 6.690 | 6.860 | 6.690 | 6.810 | 174,163 | +0.14(+2.10%) |
May 05, 2011 | 6.870 | 6.900 | 6.630 | 6.670 | 389,749 | -0.33(-4.71%) |
May 04, 2011 | 6.920 | 7.020 | 6.780 | 7.000 | 397,852 | +0.12(+1.74%) |
May 03, 2011 | 6.800 | 6.940 | 6.790 | 6.880 | 1,471,732 | +0.08(+1.18%) |
May 02, 2011 | 6.570 | 6.800 | 6.680 | 6.800 | 263,614 | +0.21(+3.19%) |
Apr 29, 2011 | 6.600 | 6.630 | 6.530 | 6.590 | 173,778 | -0.01(-0.15%) |
Apr 28, 2011 | 6.600 | 6.690 | 6.550 | 6.600 | 640,818 | +0.02(+0.30%) |
Apr 27, 2011 | 6.400 | 6.610 | 6.400 | 6.580 | 926,850 | +0.12(+1.86%) |
Apr 26, 2011 | 6.690 | 6.700 | 6.440 | 6.460 | 343,743 | -0.19(-2.86%) |
Apr 25, 2011 | 6.600 | 6.680 | 6.540 | 6.650 | 209,321 | +0.17(+2.62%) |
Apr 21, 2011 | 6.450 | 6.670 | 6.400 | 6.480 | 908,991 | +0.06(+0.93%) |
Apr 20, 2011 | 6.360 | 6.450 | 6.280 | 6.420 | 436,653 | +0.09(+1.42%) |
Apr 19, 2011 | 6.340 | 6.340 | 6.170 | 6.330 | 409,773 | +0.00(+0.00%) |
Apr 18, 2011 | 6.150 | 6.430 | 6.150 | 6.330 | 570,571 | +0.03(+0.48%) |
Apr 15, 2011 | 6.260 | 6.400 | 6.250 | 6.300 | 409,571 | -0.05(-0.79%) |
Apr 14, 2011 | 6.310 | 6.350 | 6.260 | 6.350 | 453,900 | +0.00(+0.00%) |
Apr 13, 2011 | 6.290 | 6.380 | 6.250 | 6.350 | 744,488 | +0.00(+0.00%) |
Apr 12, 2011 | 6.450 | 6.460 | 6.230 | 6.350 | 1,127,018 | -0.21(-3.20%) |
Apr 11, 2011 | 6.620 | 6.660 | 6.550 | 6.560 | 376,746 | -0.13(-1.94%) |
Apr 08, 2011 | 6.540 | 6.740 | 6.540 | 6.690 | 941,188 | +0.17(+2.61%) |
Apr 07, 2011 | 6.690 | 6.690 | 6.460 | 6.520 | 703,816 | -0.14(-2.10%) |
Apr 06, 2011 | 6.730 | 6.740 | 6.600 | 6.660 | 506,712 | -0.11(-1.62%) |
Apr 05, 2011 | 6.790 | 6.830 | 6.660 | 6.770 | 355,062 | -0.02(-0.29%) |
Apr 04, 2011 | 6.850 | 6.920 | 6.640 | 6.790 | 330,756 | -0.05(-0.73%) |
Apr 01, 2011 | 6.510 | 6.960 | 6.450 | 6.840 | 673,421 | +0.28(+4.27%) |
Mar 31, 2011 | 6.600 | 6.730 | 6.430 | 6.560 | 1,032,823 | -0.01(-0.15%) |
Mar 30, 2011 | 6.650 | 6.680 | 6.470 | 6.570 | 819,463 | -0.11(-1.65%) |
Mar 29, 2011 | 6.710 | 6.830 | 6.580 | 6.680 | 1,051,620 | -0.13(-1.91%) |
Mar 28, 2011 | 6.830 | 6.870 | 6.710 | 6.810 | 1,490,537 | -0.17(-2.44%) |
Mar 25, 2011 | 7.140 | 7.200 | 6.980 | 6.980 | 662,102 | -0.21(-2.92%) |
Mar 24, 2011 | 7.610 | 7.610 | 7.190 | 7.190 | 518,964 | -0.16(-2.18%) |
Mar 23, 2011 | 7.230 | 7.450 | 7.210 | 7.350 | 1,087,277 | +0.11(+1.52%) |
Mar 22, 2011 | 7.480 | 7.550 | 7.130 | 7.240 | 1,245,579 | -0.24(-3.21%) |
Mar 21, 2011 | 7.080 | 7.540 | 7.240 | 7.480 | 1,460,746 | +0.68(+10.00%) |
Mar 18, 2011 | 6.790 | 6.830 | 6.450 | 6.800 | 1,559,046 | +0.06(+0.89%) |
Mar 17, 2011 | 6.420 | 6.780 | 6.420 | 6.740 | 4,117,578 | +0.40(+6.31%) |
Mar 16, 2011 | 6.710 | 6.710 | 6.140 | 6.340 | 6,203,025 | -0.50(-7.31%) |
Mar 15, 2011 | 5.800 | 7.200 | 5.750 | 6.840 | 8,609,364 | -0.17(-2.43%) |
Mar 14, 2011 | 6.500 | 7.090 | 6.500 | 7.010 | 6,616,781 | -1.34(-16.05%) |
Mar 11, 2011 | 8.300 | 8.500 | 8.300 | 8.350 | 484,909 | -0.15(-1.76%) |
Mar 10, 2011 | 8.600 | 8.600 | 8.330 | 8.500 | 529,300 | -0.13(-1.51%) |
Mar 09, 2011 | 8.620 | 8.750 | 8.600 | 8.630 | 389,072 | +0.03(+0.35%) |
Mar 08, 2011 | 8.700 | 8.710 | 8.320 | 8.600 | 825,930 | -0.04(-0.46%) |
Mar 07, 2011 | 8.970 | 8.970 | 8.550 | 8.640 | 397,836 | -0.33(-3.68%) |
Mar 04, 2011 | 9.040 | 9.080 | 8.890 | 8.970 | 685,116 | +0.08(+0.90%) |
Mar 03, 2011 | 8.850 | 9.020 | 8.820 | 8.890 | 241,969 | -0.01(-0.11%) |
Mar 02, 2011 | 8.990 | 9.030 | 8.890 | 8.900 | 154,392 | -0.06(-0.67%) |
Mar 01, 2011 | 9.010 | 9.090 | 8.900 | 8.960 | 414,043 | -0.07(-0.78%) |
Feb 28, 2011 | 8.900 | 9.280 | 8.860 | 9.030 | 360,901 | +0.17(+1.92%) |
Feb 25, 2011 | 8.800 | 8.870 | 8.780 | 8.860 | 184,227 | +0.14(+1.61%) |
Feb 24, 2011 | 8.710 | 8.870 | 8.650 | 8.720 | 328,495 | +0.01(+0.11%) |
Feb 23, 2011 | 8.800 | 8.880 | 8.650 | 8.710 | 568,828 | +0.16(+1.87%) |
Feb 22, 2011 | 8.800 | 8.800 | 8.550 | 8.550 | 601,347 | -0.27(-3.06%) |
Feb 18, 2011 | 8.970 | 8.970 | 8.740 | 8.820 | 723,380 | -0.06(-0.68%) |
Feb 17, 2011 | 8.970 | 8.970 | 8.850 | 8.880 | 302,108 | +0.04(+0.45%) |
Feb 16, 2011 | 8.890 | 8.930 | 8.770 | 8.840 | 424,259 | -0.13(-1.45%) |
Feb 15, 2011 | 9.100 | 9.100 | 8.910 | 8.970 | 250,840 | -0.10(-1.10%) |
Feb 14, 2011 | 9.140 | 9.150 | 9.030 | 9.070 | 355,511 | +0.08(+0.89%) |
Feb 11, 2011 | 8.950 | 9.200 | 8.950 | 8.990 | 409,293 | +0.04(+0.45%) |
Feb 10, 2011 | 9.060 | 9.130 | 8.950 | 8.950 | 217,443 | -0.11(-1.21%) |
Feb 09, 2011 | 9.030 | 9.250 | 8.970 | 9.060 | 568,178 | +0.03(+0.33%) |
Feb 08, 2011 | 9.150 | 9.230 | 8.910 | 9.030 | 557,209 | -0.16(-1.74%) |
Feb 07, 2011 | 9.500 | 9.500 | 9.160 | 9.190 | 715,229 | -0.20(-2.13%) |
Feb 04, 2011 | 9.320 | 9.480 | 9.320 | 9.390 | 540,132 | +0.05(+0.54%) |
Feb 03, 2011 | 9.400 | 9.430 | 9.140 | 9.340 | 448,541 | +0.02(+0.21%) |
Feb 02, 2011 | 9.300 | 9.400 | 9.200 | 9.320 | 622,066 | +0.07(+0.76%) |
Feb 01, 2011 | 9.220 | 9.400 | 9.060 | 9.250 | 1,061,792 | +0.14(+1.54%) |
Jan 31, 2011 | 8.730 | 9.190 | 8.720 | 9.110 | 1,013,042 | +0.49(+5.68%) |
Jan 28, 2011 | 8.620 | 8.720 | 8.600 | 8.620 | 388,278 | +0.01(+0.12%) |
Jan 27, 2011 | 8.440 | 8.650 | 8.360 | 8.610 | 620,646 | +0.23(+2.74%) |
Jan 26, 2011 | 8.410 | 8.410 | 8.270 | 8.380 | 315,599 | +0.00(+0.00%) |
Jan 25, 2011 | 8.420 | 8.420 | 8.310 | 8.380 | 584,836 | +0.00(+0.00%) |
Jan 24, 2011 | 8.450 | 8.450 | 8.330 | 8.380 | 1,045,762 | +0.10(+1.21%) |
Jan 21, 2011 | 8.330 | 8.400 | 8.280 | 8.280 | 287,812 | +0.00(+0.00%) |
Jan 20, 2011 | 8.540 | 8.710 | 8.220 | 8.280 | 545,649 | -0.12(-1.43%) |
Jan 19, 2011 | 8.390 | 8.560 | 8.390 | 8.400 | 794,542 | -0.15(-1.75%) |
Jan 18, 2011 | 8.710 | 8.710 | 8.490 | 8.550 | 318,056 | -0.12(-1.38%) |
Jan 17, 2011 | 8.720 | 8.720 | 8.550 | 8.670 | 219,637 | +0.06(+0.70%) |
Jan 14, 2011 | 8.710 | 8.720 | 8.350 | 8.610 | 529,632 | +0.00(+0.00%) |
Jan 13, 2011 | 8.370 | 8.660 | 8.370 | 8.610 | 486,958 | +0.28(+3.36%) |
Jan 12, 2011 | 8.370 | 8.380 | 8.250 | 8.330 | 532,455 | +0.10(+1.22%) |
Jan 11, 2011 | 8.180 | 8.350 | 8.100 | 8.230 | 456,595 | +0.19(+2.36%) |
Jan 10, 2011 | 8.080 | 8.100 | 7.960 | 8.040 | 342,594 | -0.01(-0.12%) |
Jan 07, 2011 | 7.960 | 8.130 | 7.960 | 8.050 | 246,847 | +0.00(+0.00%) |
Jan 06, 2011 | 8.100 | 8.130 | 8.030 | 8.050 | 186,953 | -0.05(-0.62%) |
Jan 05, 2011 | 7.950 | 8.130 | 7.950 | 8.100 | 994,045 | +0.10(+1.25%) |
Jan 04, 2011 | 8.000 | 8.040 | 7.960 | 8.000 | 573,364 | +0.08(+1.01%) |
Dec 31, 2010 | 7.990 | 7.990 | 7.910 | 7.920 | 146,119 | -0.03(-0.38%) |
Dec 30, 2010 | 8.000 | 8.000 | 7.940 | 7.950 | 521,821 | -0.05(-0.62%) |
Dec 29, 2010 | 8.030 | 8.050 | 7.950 | 8.000 | 334,973 | +0.00(+0.00%) |
Dec 24, 2010 | 8.000 | 8.030 | 8.000 | 8.000 | 28,242 | -0.03(-0.37%) |
Dec 23, 2010 | 7.870 | 8.030 | 7.860 | 8.030 | 335,371 | +0.16(+2.03%) |
Dec 22, 2010 | 8.020 | 8.030 | 7.870 | 7.870 | 229,325 | -0.13(-1.62%) |
Dec 21, 2010 | 8.050 | 8.050 | 7.920 | 8.000 | 751,825 | -0.05(-0.62%) |
Dec 20, 2010 | 8.050 | 8.060 | 7.980 | 8.050 | 454,579 | +0.06(+0.75%) |
Dec 17, 2010 | 8.000 | 8.050 | 7.920 | 7.990 | 352,674 | -0.05(-0.62%) |
Dec 16, 2010 | 8.060 | 8.100 | 8.010 | 8.040 | 185,827 | -0.06(-0.74%) |
Dec 15, 2010 | 8.290 | 8.290 | 8.060 | 8.100 | 267,715 | -0.10(-1.22%) |
Dec 14, 2010 | 8.180 | 8.220 | 8.130 | 8.200 | 198,863 | +0.05(+0.61%) |
Dec 13, 2010 | 8.100 | 8.280 | 8.100 | 8.150 | 435,882 | +0.03(+0.37%) |
Dec 10, 2010 | 8.120 | 8.190 | 8.080 | 8.120 | 114,998 | -0.04(-0.49%) |
Dec 09, 2010 | 8.240 | 8.270 | 8.130 | 8.160 | 167,788 | -0.03(-0.37%) |
Dec 08, 2010 | 8.320 | 8.350 | 8.150 | 8.190 | 236,932 | -0.07(-0.85%) |
Dec 07, 2010 | 8.390 | 8.390 | 8.220 | 8.260 | 437,335 | +0.00(+0.00%) |
Dec 06, 2010 | 8.350 | 8.350 | 8.210 | 8.260 | 305,039 | -0.04(-0.48%) |
Dec 03, 2010 | 8.250 | 8.300 | 8.100 | 8.300 | 572,969 | +0.07(+0.85%) |
Dec 02, 2010 | 8.340 | 8.360 | 8.190 | 8.230 | 890,991 | -0.06(-0.72%) |
Dec 01, 2010 | 8.360 | 8.360 | 8.210 | 8.290 | 255,343 | +0.00(+0.00%) |
Nov 30, 2010 | 8.390 | 8.390 | 8.100 | 8.290 | 370,997 | -0.06(-0.72%) |
Nov 29, 2010 | 8.300 | 8.430 | 8.150 | 8.350 | 1,128,178 | +0.18(+2.20%) |
Nov 26, 2010 | 8.150 | 8.210 | 8.030 | 8.170 | 309,911 | +0.06(+0.74%) |
Nov 25, 2010 | 8.170 | 8.210 | 8.050 | 8.110 | 421,442 | +0.02(+0.25%) |
Nov 24, 2010 | 8.000 | 8.100 | 7.990 | 8.090 | 410,750 | +0.09(+1.12%) |
Nov 23, 2010 | 7.910 | 8.060 | 7.910 | 8.000 | 296,168 | +0.05(+0.63%) |
Nov 22, 2010 | 7.970 | 8.040 | 7.910 | 7.950 | 163,729 | +0.07(+0.89%) |
Nov 19, 2010 | 8.000 | 8.080 | 7.820 | 7.880 | 264,725 | -0.09(-1.13%) |
Nov 18, 2010 | 7.700 | 8.080 | 7.700 | 7.970 | 705,360 | +0.27(+3.51%) |
Nov 17, 2010 | 7.660 | 7.780 | 7.610 | 7.700 | 619,886 | +0.00(+0.00%) |
Nov 16, 2010 | 7.730 | 7.800 | 7.640 | 7.700 | 487,835 | -0.16(-2.04%) |
Nov 15, 2010 | 7.950 | 8.000 | 7.680 | 7.860 | 640,279 | -0.14(-1.75%) |
Nov 12, 2010 | 7.970 | 8.040 | 7.960 | 8.000 | 743,428 | -0.05(-0.62%) |
Nov 11, 2010 | 8.150 | 8.190 | 7.900 | 8.050 | 948,899 | -0.10(-1.23%) |
Nov 10, 2010 | 8.140 | 8.280 | 7.980 | 8.150 | 1,571,323 | +0.05(+0.62%) |
Nov 09, 2010 | 8.420 | 8.500 | 7.890 | 8.100 | 2,128,923 | -0.23(-2.76%) |
Nov 08, 2010 | 8.030 | 8.520 | 8.030 | 8.330 | 1,691,768 | +0.58(+7.48%) |
Nov 05, 2010 | 7.500 | 7.870 | 7.500 | 7.750 | 916,473 | +0.35(+4.73%) |
Nov 04, 2010 | 7.500 | 7.530 | 7.390 | 7.400 | 1,078,184 | +0.04(+0.54%) |
Nov 03, 2010 | 7.280 | 7.370 | 7.210 | 7.360 | 1,180,672 | +0.13(+1.80%) |
Nov 02, 2010 | 7.320 | 7.400 | 7.200 | 7.230 | 396,734 | +0.03(+0.42%) |
Nov 01, 2010 | 7.350 | 7.430 | 7.150 | 7.200 | 342,949 | -0.08(-1.10%) |
Oct 29, 2010 | 7.210 | 7.330 | 7.150 | 7.280 | 318,536 | +0.13(+1.82%) |
Oct 28, 2010 | 7.250 | 7.250 | 7.010 | 7.150 | 321,573 | -0.06(-0.83%) |
Oct 27, 2010 | 7.320 | 7.330 | 7.180 | 7.210 | 570,911 | -0.19(-2.57%) |
Oct 25, 2010 | 7.150 | 7.490 | 7.130 | 7.400 | 1,222,911 | +0.28(+3.93%) |
Oct 22, 2010 | 7.200 | 7.200 | 7.020 | 7.120 | 599,673 | +0.01(+0.14%) |
Oct 21, 2010 | 7.250 | 7.260 | 7.090 | 7.110 | 505,582 | -0.12(-1.66%) |
Oct 20, 2010 | 7.010 | 7.270 | 7.000 | 7.230 | 1,073,027 | +0.36(+5.24%) |
Oct 19, 2010 | 7.000 | 7.000 | 6.800 | 6.870 | 308,728 | -0.11(-1.58%) |
Oct 18, 2010 | 6.860 | 6.980 | 6.840 | 6.980 | 381,690 | +0.23(+3.41%) |
Oct 15, 2010 | 6.850 | 6.880 | 6.750 | 6.750 | 259,071 | +0.01(+0.15%) |
Oct 14, 2010 | 6.820 | 6.940 | 6.680 | 6.740 | 641,380 | -0.01(-0.15%) |
Oct 13, 2010 | 6.700 | 6.830 | 6.680 | 6.750 | 696,999 | +0.15(+2.27%) |
Oct 12, 2010 | 6.600 | 6.660 | 6.590 | 6.600 | 147,895 | +0.01(+0.15%) |
Oct 08, 2010 | 6.520 | 6.650 | 6.520 | 6.590 | 240,815 | +0.01(+0.15%) |
Oct 07, 2010 | 6.670 | 6.670 | 6.520 | 6.580 | 262,785 | +0.01(+0.15%) |
Oct 06, 2010 | 6.620 | 6.650 | 6.520 | 6.570 | 350,062 | +0.00(+0.00%) |
Oct 05, 2010 | 6.640 | 6.670 | 6.520 | 6.570 | 446,487 | -0.03(-0.45%) |
Oct 04, 2010 | 6.650 | 6.710 | 6.520 | 6.600 | 782,661 | +0.00(+0.00%) |
Oct 01, 2010 | 6.540 | 6.710 | 6.500 | 6.600 | 960,730 | +0.09(+1.38%) |
Sep 30, 2010 | 6.570 | 6.570 | 6.370 | 6.510 | 732,323 | -0.01(-0.15%) |
Sep 29, 2010 | 6.650 | 6.660 | 6.520 | 6.520 | 205,799 | -0.04(-0.61%) |
Sep 28, 2010 | 6.650 | 6.650 | 6.540 | 6.560 | 391,768 | -0.03(-0.46%) |
Sep 27, 2010 | 6.770 | 6.780 | 6.540 | 6.590 | 408,114 | +0.04(+0.61%) |
Sep 24, 2010 | 6.410 | 6.750 | 6.410 | 6.550 | 462,140 | -0.01(-0.15%) |
Sep 23, 2010 | 6.360 | 6.620 | 6.360 | 6.560 | 363,657 | +0.15(+2.34%) |
Sep 22, 2010 | 6.500 | 6.520 | 6.370 | 6.410 | 364,930 | +0.01(+0.16%) |
Sep 21, 2010 | 6.450 | 6.500 | 6.370 | 6.400 | 128,150 | -0.02(-0.31%) |
Sep 20, 2010 | 6.530 | 6.540 | 6.410 | 6.420 | 76,069 | -0.09(-1.38%) |
Sep 17, 2010 | 6.600 | 6.640 | 6.450 | 6.510 | 471,512 | -0.09(-1.36%) |
Sep 15, 2010 | 6.670 | 6.750 | 6.520 | 6.600 | 1,112,745 | +0.01(+0.15%) |
Sep 14, 2010 | 6.450 | 6.600 | 6.370 | 6.590 | 698,411 | +0.18(+2.81%) |
Sep 13, 2010 | 6.410 | 6.470 | 6.350 | 6.410 | 150,370 | +0.02(+0.31%) |
Sep 10, 2010 | 6.430 | 6.450 | 6.380 | 6.390 | 231,136 | +0.00(+0.00%) |
Sep 09, 2010 | 6.450 | 6.450 | 6.310 | 6.390 | 323,977 | +0.03(+0.47%) |
Sep 08, 2010 | 6.200 | 6.460 | 6.200 | 6.360 | 623,586 | +0.17(+2.75%) |
Sep 07, 2010 | 6.070 | 6.200 | 6.050 | 6.190 | 97,707 | +0.14(+2.31%) |
Sep 03, 2010 | 5.980 | 6.070 | 5.980 | 6.050 | 265,467 | +0.07(+1.17%) |
Sep 02, 2010 | 6.020 | 6.060 | 5.960 | 5.980 | 51,958 | -0.02(-0.33%) |
Sep 01, 2010 | 5.930 | 6.040 | 5.870 | 6.000 | 186,874 | +0.11(+1.87%) |
Aug 31, 2010 | 5.990 | 6.000 | 5.880 | 5.890 | 132,795 | -0.10(-1.67%) |
Aug 30, 2010 | 6.050 | 6.100 | 5.950 | 5.990 | 387,723 | -0.01(-0.17%) |
Aug 27, 2010 | 6.010 | 6.040 | 5.900 | 6.000 | 96,040 | -0.02(-0.33%) |
Aug 26, 2010 | 6.100 | 6.100 | 5.890 | 6.020 | 225,377 | -0.05(-0.82%) |
Aug 25, 2010 | 6.150 | 6.210 | 6.020 | 6.070 | 195,118 | -0.12(-1.94%) |
Aug 24, 2010 | 6.170 | 6.220 | 6.140 | 6.190 | 128,845 | +0.03(+0.49%) |
Aug 23, 2010 | 6.290 | 6.320 | 6.120 | 6.160 | 37,921 | -0.11(-1.75%) |
Aug 20, 2010 | 6.310 | 6.320 | 6.210 | 6.270 | 67,165 | -0.03(-0.48%) |
Aug 19, 2010 | 6.370 | 6.390 | 6.300 | 6.300 | 207,808 | -0.01(-0.16%) |
Aug 18, 2010 | 6.370 | 6.370 | 6.290 | 6.310 | 56,371 | +0.00(+0.00%) |
Aug 17, 2010 | 6.260 | 6.390 | 6.230 | 6.310 | 191,291 | +0.07(+1.12%) |
Aug 16, 2010 | 6.230 | 6.250 | 6.180 | 6.240 | 99,726 | +0.06(+0.97%) |
Aug 13, 2010 | 6.270 | 6.270 | 6.120 | 6.180 | 137,159 | -0.05(-0.80%) |
Aug 12, 2010 | 6.200 | 6.290 | 6.050 | 6.230 | 87,440 | +0.03(+0.48%) |
Aug 11, 2010 | 6.290 | 6.290 | 6.110 | 6.200 | 119,377 | -0.07(-1.12%) |
Aug 10, 2010 | 6.200 | 6.270 | 6.200 | 6.270 | 137,375 | +0.04(+0.64%) |
Aug 09, 2010 | 6.320 | 6.320 | 6.200 | 6.230 | 168,970 | +0.01(+0.16%) |
Aug 06, 2010 | 6.270 | 6.280 | 6.110 | 6.220 | 455,869 | -0.06(-0.96%) |
Aug 05, 2010 | 6.300 | 6.320 | 6.200 | 6.280 | 454,993 | -0.02(-0.32%) |
Aug 04, 2010 | 6.300 | 6.340 | 6.250 | 6.300 | 959,406 | +0.05(+0.80%) |
Aug 03, 2010 | 6.340 | 6.350 | 6.250 | 6.250 | 181,776 | +0.00(+0.00%) |
Jul 30, 2010 | 6.330 | 6.390 | 6.130 | 6.250 | 182,205 | -0.13(-2.04%) |
Jul 29, 2010 | 6.430 | 6.450 | 6.340 | 6.380 | 282,171 | -0.04(-0.62%) |
Jul 28, 2010 | 6.390 | 6.500 | 6.340 | 6.420 | 393,380 | +0.09(+1.42%) |
Jul 27, 2010 | 6.310 | 6.440 | 6.310 | 6.330 | 746,416 | +0.12(+1.93%) |
Jul 26, 2010 | 6.250 | 6.320 | 6.090 | 6.210 | 500,218 | -0.03(-0.48%) |
Jul 23, 2010 | 6.190 | 6.250 | 6.160 | 6.240 | 517,527 | +0.06(+0.97%) |
Jul 22, 2010 | 6.100 | 6.200 | 6.060 | 6.180 | 353,951 | +0.09(+1.48%) |
Jul 21, 2010 | 6.130 | 6.130 | 6.060 | 6.090 | 63,340 | +0.00(+0.00%) |
Jul 20, 2010 | 6.010 | 6.100 | 5.930 | 6.090 | 80,124 | +0.06(+1.00%) |
Jul 19, 2010 | 5.910 | 6.050 | 5.910 | 6.030 | 46,798 | +0.12(+2.03%) |
Jul 16, 2010 | 6.050 | 6.060 | 5.900 | 5.910 | 90,001 | -0.16(-2.64%) |
Jul 15, 2010 | 6.100 | 6.100 | 6.000 | 6.070 | 69,724 | -0.02(-0.33%) |
Jul 14, 2010 | 6.030 | 6.100 | 5.960 | 6.090 | 379,650 | +0.09(+1.50%) |
Jul 13, 2010 | 5.940 | 6.030 | 5.880 | 6.000 | 446,813 | +0.09(+1.52%) |
Jul 12, 2010 | 5.990 | 6.000 | 5.900 | 5.910 | 301,550 | +0.05(+0.85%) |
Jul 09, 2010 | 5.800 | 5.880 | 5.700 | 5.860 | 69,124 | +0.05(+0.86%) |
Jul 08, 2010 | 5.790 | 5.940 | 5.640 | 5.810 | 92,670 | -0.02(-0.34%) |
Jul 07, 2010 | 5.570 | 5.930 | 5.570 | 5.830 | 98,244 | +0.13(+2.28%) |
Jul 06, 2010 | 5.570 | 5.770 | 5.560 | 5.700 | 421,299 | +0.08(+1.42%) |
Jul 02, 2010 | 5.600 | 5.650 | 5.580 | 5.620 | 76,304 | -0.03(-0.53%) |
Jun 30, 2010 | 5.720 | 5.720 | 5.560 | 5.650 | 1,042,915 | -0.08(-1.40%) |
Jun 29, 2010 | 5.820 | 5.870 | 5.700 | 5.730 | 719,017 | -0.08(-1.38%) |
Jun 25, 2010 | 5.730 | 5.860 | 5.730 | 5.810 | 190,911 | +0.04(+0.69%) |
Jun 24, 2010 | 5.750 | 5.790 | 5.650 | 5.770 | 361,638 | +0.09(+1.58%) |
Jun 23, 2010 | 5.550 | 5.690 | 5.550 | 5.680 | 196,668 | +0.13(+2.34%) |
Jun 22, 2010 | 5.670 | 5.670 | 5.540 | 5.550 | 228,846 | -0.10(-1.77%) |
Jun 21, 2010 | 5.660 | 5.690 | 5.640 | 5.650 | 89,880 | +0.01(+0.18%) |
Jun 18, 2010 | 5.620 | 5.680 | 5.600 | 5.640 | 156,540 | -0.02(-0.35%) |
Jun 17, 2010 | 5.710 | 5.740 | 5.600 | 5.660 | 37,546 | -0.05(-0.88%) |
Jun 16, 2010 | 5.610 | 5.730 | 5.600 | 5.710 | 134,376 | -0.05(-0.87%) |
Jun 15, 2010 | 5.610 | 5.760 | 5.570 | 5.760 | 146,606 | +0.06(+1.05%) |
Jun 14, 2010 | 5.680 | 5.720 | 5.600 | 5.700 | 190,066 | +0.03(+0.53%) |
Jun 11, 2010 | 5.600 | 5.670 | 5.600 | 5.670 | 99,649 | +0.01(+0.18%) |
Jun 10, 2010 | 5.600 | 5.660 | 5.570 | 5.660 | 52,114 | +0.08(+1.43%) |
Jun 09, 2010 | 5.620 | 5.680 | 5.550 | 5.580 | 36,431 | -0.08(-1.41%) |
Jun 08, 2010 | 5.520 | 5.690 | 5.520 | 5.660 | 60,345 | +0.10(+1.80%) |
Jun 07, 2010 | 5.500 | 5.590 | 5.500 | 5.560 | 111,968 | +0.02(+0.36%) |
Jun 04, 2010 | 5.540 | 5.600 | 5.490 | 5.540 | 120,571 | -0.02(-0.36%) |
Jun 03, 2010 | 5.610 | 5.610 | 5.530 | 5.560 | 219,690 | -0.05(-0.89%) |
Jun 02, 2010 | 5.650 | 5.670 | 5.560 | 5.610 | 119,834 | -0.07(-1.23%) |