Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.410 | 7.510 | 7.340 | 7.460 | 95,197 | +0.00(+0.00%) |
Jul 28, 2011 | 7.260 | 7.470 | 7.150 | 7.460 | 196,150 | +0.09(+1.22%) |
Jul 27, 2011 | 7.350 | 7.500 | 7.310 | 7.370 | 250,199 | +0.17(+2.36%) |
Jul 26, 2011 | 7.250 | 7.290 | 7.170 | 7.200 | 142,269 | -0.06(-0.83%) |
Jul 25, 2011 | 7.180 | 7.400 | 7.080 | 7.260 | 179,851 | -0.05(-0.68%) |
Jul 22, 2011 | 7.370 | 7.400 | 7.310 | 7.310 | 59,403 | -0.04(-0.54%) |
Jul 21, 2011 | 7.490 | 7.530 | 7.340 | 7.350 | 185,193 | -0.10(-1.34%) |
Jul 20, 2011 | 7.490 | 7.500 | 7.370 | 7.450 | 109,333 | -0.05(-0.67%) |
Jul 19, 2011 | 7.390 | 7.500 | 7.330 | 7.500 | 131,162 | +0.14(+1.90%) |
Jul 18, 2011 | 7.400 | 7.420 | 7.280 | 7.360 | 93,414 | -0.09(-1.21%) |
Jul 15, 2011 | 7.370 | 7.490 | 7.370 | 7.450 | 135,552 | +0.08(+1.09%) |
Jul 14, 2011 | 7.520 | 7.520 | 7.340 | 7.370 | 102,934 | -0.13(-1.73%) |
Jul 13, 2011 | 7.500 | 7.600 | 7.460 | 7.500 | 232,060 | +0.02(+0.27%) |
Jul 12, 2011 | 7.450 | 7.560 | 7.430 | 7.480 | 147,397 | -0.01(-0.13%) |
Jul 11, 2011 | 7.550 | 7.620 | 7.460 | 7.490 | 178,887 | -0.12(-1.58%) |
Jul 08, 2011 | 7.530 | 7.660 | 7.530 | 7.610 | 110,192 | -0.01(-0.13%) |
Jul 07, 2011 | 7.540 | 7.730 | 7.530 | 7.620 | 149,382 | +0.12(+1.60%) |
Jul 06, 2011 | 7.480 | 7.550 | 7.420 | 7.500 | 247,070 | +0.01(+0.13%) |
Jul 05, 2011 | 7.490 | 7.550 | 7.460 | 7.490 | 147,611 | +0.01(+0.13%) |
Jul 01, 2011 | 7.340 | 7.500 | 7.290 | 7.480 | 169,970 | +0.12(+1.63%) |
Jun 30, 2011 | 7.320 | 7.400 | 7.310 | 7.360 | 99,982 | +0.08(+1.10%) |
Jun 29, 2011 | 7.380 | 7.380 | 7.240 | 7.280 | 110,675 | -0.10(-1.36%) |
Jun 28, 2011 | 7.250 | 7.425 | 7.220 | 7.380 | 109,477 | +0.15(+2.07%) |
Jun 27, 2011 | 7.260 | 7.330 | 7.190 | 7.230 | 161,161 | -0.02(-0.28%) |
Jun 24, 2011 | 7.330 | 7.360 | 7.200 | 7.250 | 765,269 | -0.08(-1.09%) |
Jun 23, 2011 | 7.170 | 7.380 | 7.110 | 7.330 | 138,525 | +0.08(+1.10%) |
Jun 22, 2011 | 7.340 | 7.370 | 7.220 | 7.250 | 198,284 | -0.14(-1.89%) |
Jun 21, 2011 | 7.360 | 7.430 | 7.350 | 7.390 | 147,462 | +0.07(+0.96%) |
Jun 20, 2011 | 7.260 | 7.330 | 7.260 | 7.320 | 152,642 | -0.01(-0.14%) |
Jun 17, 2011 | 7.450 | 7.450 | 7.290 | 7.330 | 325,131 | -0.10(-1.35%) |
Jun 16, 2011 | 7.380 | 7.460 | 7.300 | 7.430 | 153,112 | +0.04(+0.54%) |
Jun 15, 2011 | 7.460 | 7.520 | 7.340 | 7.390 | 104,627 | -0.14(-1.86%) |
Jun 14, 2011 | 7.430 | 7.570 | 7.430 | 7.530 | 370,502 | +0.15(+2.03%) |
Jun 13, 2011 | 7.340 | 7.450 | 7.280 | 7.380 | 133,163 | +0.05(+0.68%) |
Jun 10, 2011 | 7.380 | 7.430 | 7.200 | 7.330 | 139,730 | -0.10(-1.35%) |
Jun 09, 2011 | 7.460 | 7.520 | 7.420 | 7.430 | 66,834 | -0.03(-0.40%) |
Jun 08, 2011 | 7.400 | 7.490 | 7.360 | 7.460 | 89,201 | +0.02(+0.27%) |
Jun 07, 2011 | 7.420 | 7.530 | 7.380 | 7.440 | 151,603 | +0.06(+0.81%) |
Jun 06, 2011 | 7.370 | 7.450 | 7.360 | 7.380 | 160,151 | -0.01(-0.14%) |
Jun 03, 2011 | 7.430 | 7.440 | 7.330 | 7.390 | 151,607 | -0.12(-1.60%) |
May 24, 2011 | 7.520 | 7.570 | 7.480 | 7.510 | 164,974 | -0.01(-0.13%) |
May 23, 2011 | 7.390 | 7.580 | 7.380 | 7.520 | 133,248 | +0.00(+0.00%) |
May 20, 2011 | 7.530 | 7.610 | 7.500 | 7.520 | 267,685 | -0.02(-0.27%) |
May 19, 2011 | 7.620 | 7.650 | 7.510 | 7.540 | 136,599 | -0.08(-1.05%) |
May 18, 2011 | 7.490 | 7.640 | 7.360 | 7.620 | 154,027 | +0.12(+1.60%) |
May 17, 2011 | 7.120 | 7.500 | 7.120 | 7.500 | 227,759 | +0.36(+5.04%) |
May 16, 2011 | 7.190 | 7.360 | 7.130 | 7.140 | 214,891 | -0.10(-1.38%) |
May 13, 2011 | 7.330 | 7.360 | 7.180 | 7.240 | 110,229 | -0.11(-1.50%) |
May 12, 2011 | 7.250 | 7.350 | 7.159 | 7.350 | 87,050 | +0.02(+0.27%) |
May 11, 2011 | 7.320 | 7.390 | 7.280 | 7.330 | 134,619 | -0.02(-0.27%) |
May 10, 2011 | 7.210 | 7.355 | 7.190 | 7.350 | 115,893 | +0.19(+2.65%) |
May 09, 2011 | 7.040 | 7.200 | 7.020 | 7.160 | 40,675 | +0.10(+1.42%) |
May 06, 2011 | 7.110 | 7.150 | 7.010 | 7.060 | 203,575 | -0.02(-0.28%) |
May 05, 2011 | 7.080 | 7.260 | 7.030 | 7.080 | 162,036 | -0.08(-1.12%) |
May 04, 2011 | 7.230 | 7.230 | 7.090 | 7.160 | 92,476 | -0.07(-0.97%) |
May 03, 2011 | 7.200 | 7.260 | 7.170 | 7.230 | 90,494 | -0.01(-0.14%) |
May 02, 2011 | 7.250 | 7.260 | 7.220 | 7.240 | 180,680 | -0.09(-1.23%) |
Apr 29, 2011 | 7.300 | 7.360 | 7.260 | 7.330 | 182,754 | +0.06(+0.83%) |
Apr 28, 2011 | 7.200 | 7.290 | 7.180 | 7.270 | 160,729 | +0.08(+1.11%) |
Apr 27, 2011 | 7.230 | 7.240 | 7.170 | 7.190 | 135,535 | -0.05(-0.69%) |
Apr 26, 2011 | 7.040 | 7.340 | 7.000 | 7.240 | 160,909 | +0.13(+1.83%) |
Apr 25, 2011 | 7.180 | 7.188 | 7.090 | 7.110 | 119,195 | -0.02(-0.28%) |
Apr 21, 2011 | 7.230 | 7.240 | 7.090 | 7.130 | 90,109 | +0.00(+0.00%) |
Apr 20, 2011 | 7.120 | 7.260 | 7.110 | 7.130 | 126,052 | +0.08(+1.13%) |
Apr 19, 2011 | 7.100 | 7.140 | 7.010 | 7.050 | 134,890 | -0.02(-0.28%) |
Apr 18, 2011 | 7.080 | 7.140 | 7.040 | 7.070 | 86,051 | -0.11(-1.53%) |
Apr 15, 2011 | 7.040 | 7.200 | 7.040 | 7.180 | 144,854 | +0.11(+1.56%) |
Apr 14, 2011 | 6.940 | 7.100 | 6.940 | 7.070 | 71,843 | +0.07(+1.00%) |
Apr 13, 2011 | 7.050 | 7.050 | 6.915 | 7.000 | 146,374 | -0.04(-0.57%) |
Apr 12, 2011 | 7.100 | 7.150 | 7.040 | 7.040 | 89,505 | -0.14(-1.95%) |
Apr 11, 2011 | 7.220 | 7.250 | 7.090 | 7.180 | 85,185 | -0.04(-0.55%) |
Apr 08, 2011 | 7.270 | 7.330 | 7.220 | 7.220 | 95,135 | -0.04(-0.55%) |
Apr 07, 2011 | 7.380 | 7.380 | 7.210 | 7.260 | 94,304 | -0.10(-1.36%) |
Apr 06, 2011 | 7.290 | 7.390 | 7.254 | 7.360 | 141,507 | +0.07(+0.96%) |
Apr 05, 2011 | 7.370 | 7.430 | 7.260 | 7.290 | 314,254 | -0.12(-1.62%) |
Apr 04, 2011 | 7.200 | 7.420 | 7.170 | 7.410 | 562,227 | +0.18(+2.49%) |
Apr 01, 2011 | 7.200 | 7.250 | 7.140 | 7.230 | 442,805 | +0.02(+0.28%) |
Mar 31, 2011 | 7.200 | 7.250 | 7.130 | 7.210 | 157,153 | -0.01(-0.14%) |
Mar 30, 2011 | 7.220 | 7.220 | 7.220 | 7.220 | 121,982 | +0.08(+1.12%) |
Mar 29, 2011 | 7.090 | 7.150 | 7.030 | 7.140 | 172,594 | +0.04(+0.56%) |
Mar 28, 2011 | 7.130 | 7.170 | 7.010 | 7.100 | 140,227 | -0.02(-0.28%) |
Mar 25, 2011 | 7.000 | 7.180 | 6.900 | 7.120 | 258,990 | +0.14(+2.01%) |
Mar 24, 2011 | 7.000 | 7.010 | 6.910 | 6.980 | 88,419 | +0.00(+0.00%) |
Mar 23, 2011 | 7.040 | 7.040 | 6.880 | 6.980 | 108,112 | -0.04(-0.57%) |
Mar 22, 2011 | 7.110 | 7.130 | 6.980 | 7.020 | 123,359 | -0.11(-1.54%) |
Mar 21, 2011 | 7.180 | 7.190 | 7.070 | 7.130 | 165,932 | +0.05(+0.71%) |
Mar 18, 2011 | 6.990 | 7.080 | 6.950 | 7.080 | 226,626 | +0.13(+1.87%) |
Mar 17, 2011 | 6.910 | 6.980 | 6.880 | 6.950 | 208,205 | +0.11(+1.61%) |
Mar 16, 2011 | 6.970 | 7.010 | 6.810 | 6.840 | 222,293 | -0.16(-2.29%) |
Mar 15, 2011 | 6.950 | 7.040 | 6.945 | 7.000 | 236,092 | +0.00(+0.00%) |
Mar 14, 2011 | 7.040 | 7.130 | 6.990 | 7.000 | 117,716 | -0.05(-0.71%) |
Mar 11, 2011 | 7.040 | 7.090 | 6.900 | 7.050 | 163,038 | -0.02(-0.28%) |
Mar 10, 2011 | 7.120 | 7.120 | 7.020 | 7.070 | 192,867 | -0.14(-1.94%) |
Mar 09, 2011 | 7.160 | 7.230 | 7.070 | 7.210 | 486,513 | +0.07(+0.98%) |
Mar 08, 2011 | 6.900 | 7.190 | 6.900 | 7.140 | 217,674 | +0.21(+3.03%) |
Mar 07, 2011 | 6.970 | 7.000 | 6.830 | 6.930 | 345,270 | -0.02(-0.29%) |
Mar 04, 2011 | 7.060 | 7.060 | 6.930 | 6.950 | 3,267,654 | -0.08(-1.14%) |
Mar 03, 2011 | 7.020 | 7.070 | 6.970 | 7.030 | 226,742 | +0.08(+1.15%) |
Mar 02, 2011 | 6.970 | 7.000 | 6.920 | 6.950 | 561,763 | -0.06(-0.86%) |
Mar 01, 2011 | 7.090 | 7.220 | 7.000 | 7.010 | 301,987 | -0.07(-0.99%) |
Feb 28, 2011 | 7.080 | 7.090 | 6.930 | 7.080 | 1,083,608 | +0.01(+0.14%) |
Feb 25, 2011 | 6.950 | 7.100 | 6.950 | 7.070 | 203,110 | +0.10(+1.43%) |
Feb 24, 2011 | 6.940 | 7.020 | 6.800 | 6.970 | 525,274 | +0.05(+0.72%) |
Feb 23, 2011 | 6.980 | 7.000 | 6.840 | 6.920 | 451,169 | -0.06(-0.86%) |
Feb 22, 2011 | 6.990 | 7.020 | 6.840 | 6.980 | 315,030 | -0.09(-1.27%) |
Feb 18, 2011 | 7.070 | 7.090 | 6.970 | 7.070 | 288,639 | -0.02(-0.28%) |
Feb 17, 2011 | 6.940 | 7.140 | 6.860 | 7.090 | 403,672 | +0.14(+2.01%) |
Feb 16, 2011 | 7.000 | 7.030 | 6.870 | 6.950 | 390,071 | -0.17(-2.39%) |
Feb 15, 2011 | 7.030 | 7.120 | 6.970 | 7.120 | 215,399 | +0.08(+1.14%) |
Feb 14, 2011 | 6.980 | 7.080 | 6.920 | 7.040 | 159,543 | +0.04(+0.57%) |
Feb 11, 2011 | 6.900 | 7.000 | 6.900 | 7.000 | 236,277 | +0.06(+0.86%) |
Feb 10, 2011 | 6.900 | 7.010 | 6.890 | 6.940 | 240,692 | -0.01(-0.14%) |
Feb 09, 2011 | 6.990 | 7.010 | 6.950 | 6.950 | 136,749 | -0.09(-1.28%) |
Feb 08, 2011 | 7.030 | 7.040 | 6.940 | 7.040 | 201,833 | +0.02(+0.28%) |
Feb 07, 2011 | 7.000 | 7.090 | 6.960 | 7.020 | 96,520 | +0.00(+0.00%) |
Feb 04, 2011 | 6.970 | 7.030 | 6.940 | 7.020 | 164,519 | +0.02(+0.29%) |
Feb 03, 2011 | 7.070 | 7.090 | 6.900 | 7.000 | 315,923 | -0.06(-0.85%) |
Feb 02, 2011 | 7.070 | 7.110 | 7.000 | 7.060 | 111,921 | +0.00(+0.00%) |
Feb 01, 2011 | 6.980 | 7.080 | 6.930 | 7.060 | 109,509 | +0.09(+1.29%) |
Jan 31, 2011 | 6.990 | 7.070 | 6.853 | 6.970 | 616,899 | +0.02(+0.29%) |
Jan 28, 2011 | 7.160 | 7.210 | 6.940 | 6.950 | 214,090 | -0.23(-3.20%) |
Jan 27, 2011 | 7.210 | 7.210 | 7.100 | 7.180 | 203,036 | -0.03(-0.42%) |
Jan 26, 2011 | 7.190 | 7.300 | 7.100 | 7.210 | 203,874 | +0.05(+0.70%) |
Jan 25, 2011 | 7.080 | 7.170 | 7.010 | 7.160 | 415,239 | +0.05(+0.70%) |
Jan 24, 2011 | 6.930 | 7.120 | 6.840 | 7.110 | 786,009 | +0.20(+2.89%) |
Jan 21, 2011 | 6.670 | 6.920 | 6.550 | 6.910 | 1,135,195 | +0.26(+3.91%) |
Jan 20, 2011 | 6.600 | 6.700 | 6.600 | 6.650 | 511,376 | +0.00(+0.00%) |
Jan 19, 2011 | 6.650 | 6.700 | 6.600 | 6.650 | 647,075 | -0.03(-0.45%) |
Jan 18, 2011 | 6.670 | 6.740 | 6.590 | 6.680 | 637,027 | -0.04(-0.60%) |
Jan 14, 2011 | 6.670 | 6.750 | 6.670 | 6.720 | 210,785 | +0.03(+0.45%) |
Jan 13, 2011 | 6.660 | 6.740 | 6.580 | 6.690 | 395,621 | -0.02(-0.30%) |
Jan 12, 2011 | 6.710 | 6.750 | 6.680 | 6.710 | 296,218 | +0.00(+0.00%) |
Jan 11, 2011 | 6.750 | 6.750 | 6.670 | 6.710 | 498,200 | -0.03(-0.45%) |
Jan 10, 2011 | 6.650 | 6.745 | 6.620 | 6.740 | 375,577 | +0.04(+0.60%) |
Jan 07, 2011 | 6.640 | 6.700 | 6.550 | 6.700 | 450,618 | +0.05(+0.75%) |
Jan 06, 2011 | 6.360 | 6.650 | 6.300 | 6.650 | 578,765 | +0.28(+4.40%) |
Jan 05, 2011 | 6.290 | 6.380 | 6.230 | 6.370 | 637,749 | +0.05(+0.79%) |
Jan 04, 2011 | 6.330 | 6.330 | 6.170 | 6.320 | 696,082 | -0.01(-0.16%) |
Jan 03, 2011 | 6.300 | 6.360 | 6.200 | 6.330 | 336,223 | +0.09(+1.44%) |
Dec 31, 2010 | 6.070 | 6.290 | 6.070 | 6.240 | 394,917 | +0.16(+2.63%) |
Dec 30, 2010 | 6.000 | 6.090 | 5.970 | 6.080 | 639,532 | +0.09(+1.50%) |
Dec 29, 2010 | 5.990 | 6.020 | 5.990 | 5.990 | 259,666 | +0.02(+0.34%) |
Dec 28, 2010 | 6.030 | 6.060 | 5.970 | 5.970 | 273,513 | -0.06(-1.00%) |
Dec 27, 2010 | 6.000 | 6.040 | 5.900 | 6.030 | 203,888 | +0.02(+0.33%) |
Dec 23, 2010 | 6.070 | 6.110 | 5.990 | 6.010 | 138,655 | -0.07(-1.15%) |
Dec 22, 2010 | 6.280 | 6.300 | 6.060 | 6.080 | 132,473 | -0.21(-3.34%) |
Dec 21, 2010 | 6.220 | 6.330 | 6.100 | 6.290 | 277,675 | +0.08(+1.29%) |
Dec 20, 2010 | 6.170 | 6.250 | 6.110 | 6.210 | 622,373 | +0.08(+1.31%) |
Dec 17, 2010 | 6.110 | 6.270 | 6.090 | 6.130 | 900,925 | +0.01(+0.16%) |
Dec 16, 2010 | 6.390 | 6.390 | 6.110 | 6.120 | 277,923 | -0.27(-4.23%) |
Dec 15, 2010 | 6.380 | 6.490 | 6.330 | 6.390 | 540,778 | -0.01(-0.16%) |
Dec 14, 2010 | 6.440 | 6.470 | 6.390 | 6.400 | 253,746 | -0.02(-0.31%) |
Dec 13, 2010 | 6.460 | 6.470 | 6.410 | 6.420 | 302,459 | -0.04(-0.62%) |
Dec 10, 2010 | 6.450 | 6.490 | 6.410 | 6.460 | 136,757 | +0.05(+0.78%) |
Dec 09, 2010 | 6.450 | 6.460 | 6.360 | 6.410 | 226,002 | +0.02(+0.31%) |
Dec 08, 2010 | 6.340 | 6.460 | 6.330 | 6.390 | 362,174 | +0.06(+0.95%) |
Dec 07, 2010 | 6.340 | 6.390 | 6.290 | 6.330 | 185,492 | +0.05(+0.80%) |
Dec 06, 2010 | 6.250 | 6.280 | 6.240 | 6.280 | 224,827 | +0.01(+0.16%) |
Dec 03, 2010 | 6.210 | 6.300 | 6.180 | 6.270 | 234,147 | +0.02(+0.32%) |
Dec 02, 2010 | 6.090 | 6.260 | 6.000 | 6.250 | 417,006 | +0.15(+2.46%) |
Dec 01, 2010 | 6.130 | 6.180 | 6.080 | 6.100 | 189,230 | +0.08(+1.33%) |
Nov 30, 2010 | 6.110 | 6.120 | 5.980 | 6.020 | 250,523 | -0.15(-2.43%) |
Nov 29, 2010 | 6.160 | 6.220 | 6.040 | 6.170 | 131,695 | -0.04(-0.64%) |
Nov 26, 2010 | 6.200 | 6.260 | 6.190 | 6.210 | 41,560 | -0.05(-0.80%) |
Nov 24, 2010 | 6.280 | 6.260 | 6.260 | 6.260 | 169,538 | +0.05(+0.81%) |
Nov 23, 2010 | 6.150 | 6.260 | 6.150 | 6.210 | 219,544 | -0.06(-0.96%) |
Nov 22, 2010 | 6.280 | 6.320 | 6.190 | 6.270 | 268,779 | -0.06(-0.95%) |
Nov 19, 2010 | 6.370 | 6.370 | 6.300 | 6.330 | 294,737 | -0.07(-1.09%) |
Nov 18, 2010 | 6.410 | 6.460 | 6.370 | 6.400 | 305,978 | +0.08(+1.27%) |
Nov 17, 2010 | 6.400 | 6.490 | 6.290 | 6.320 | 263,443 | -0.08(-1.25%) |
Nov 16, 2010 | 6.400 | 6.440 | 6.310 | 6.400 | 498,206 | -0.07(-1.08%) |
Nov 15, 2010 | 6.270 | 6.500 | 6.240 | 6.470 | 518,413 | +0.22(+3.52%) |
Nov 12, 2010 | 6.290 | 6.310 | 6.180 | 6.250 | 162,514 | -0.11(-1.73%) |
Nov 11, 2010 | 6.340 | 6.400 | 6.340 | 6.360 | 112,100 | -0.04(-0.63%) |
Nov 10, 2010 | 6.340 | 6.400 | 6.300 | 6.400 | 330,533 | +0.10(+1.59%) |
Nov 09, 2010 | 6.350 | 6.370 | 6.280 | 6.300 | 455,325 | -0.05(-0.79%) |
Nov 08, 2010 | 6.330 | 6.400 | 6.270 | 6.350 | 352,815 | +0.01(+0.16%) |
Nov 05, 2010 | 6.240 | 6.390 | 6.200 | 6.340 | 392,090 | +0.09(+1.44%) |
Nov 04, 2010 | 6.180 | 6.250 | 6.100 | 6.250 | 612,925 | +0.17(+2.80%) |
Nov 03, 2010 | 6.250 | 6.250 | 6.020 | 6.080 | 321,212 | -0.17(-2.72%) |
Nov 02, 2010 | 6.150 | 6.260 | 6.110 | 6.250 | 852,091 | +0.14(+2.29%) |
Nov 01, 2010 | 5.950 | 6.120 | 5.910 | 6.110 | 550,961 | +0.19(+3.21%) |
Oct 29, 2010 | 5.750 | 6.000 | 5.750 | 5.920 | 764,581 | +0.14(+2.42%) |
Oct 28, 2010 | 5.370 | 5.850 | 5.370 | 5.780 | 1,226,612 | +0.51(+9.68%) |
Oct 27, 2010 | 5.350 | 5.360 | 5.220 | 5.270 | 663,265 | -0.10(-1.86%) |
Oct 25, 2010 | 5.700 | 5.700 | 5.330 | 5.370 | 506,560 | -0.28(-4.96%) |
Oct 22, 2010 | 5.780 | 5.810 | 5.610 | 5.650 | 307,508 | -0.12(-2.08%) |
Oct 21, 2010 | 5.940 | 5.970 | 5.750 | 5.770 | 746,950 | -0.15(-2.53%) |
Oct 20, 2010 | 5.920 | 5.970 | 5.890 | 5.920 | 120,995 | +0.04(+0.68%) |
Oct 19, 2010 | 5.910 | 5.990 | 5.850 | 5.880 | 329,070 | -0.12(-2.00%) |
Oct 18, 2010 | 5.960 | 6.010 | 5.920 | 6.000 | 314,958 | +0.05(+0.84%) |
Oct 15, 2010 | 6.000 | 6.020 | 5.910 | 5.950 | 246,125 | +0.01(+0.17%) |
Oct 14, 2010 | 6.010 | 6.010 | 5.900 | 5.940 | 171,087 | -0.07(-1.16%) |
Oct 13, 2010 | 5.990 | 6.040 | 5.960 | 6.010 | 404,712 | +0.03(+0.50%) |
Oct 12, 2010 | 6.070 | 6.070 | 5.970 | 5.980 | 198,781 | -0.12(-1.97%) |
Oct 11, 2010 | 6.090 | 6.140 | 6.050 | 6.100 | 700,037 | +0.00(+0.00%) |
Oct 08, 2010 | 6.100 | 6.140 | 5.990 | 6.100 | 186,408 | +0.01(+0.16%) |
Oct 07, 2010 | 6.160 | 6.160 | 6.070 | 6.090 | 3,410 | -0.02(-0.33%) |
Oct 06, 2010 | 5.940 | 6.120 | 5.910 | 6.110 | 364,644 | +0.15(+2.52%) |
Oct 05, 2010 | 5.910 | 5.990 | 5.840 | 5.960 | 528 | +0.12(+2.05%) |
Oct 04, 2010 | 5.970 | 6.030 | 5.840 | 5.840 | 1,550,715 | -0.16(-2.67%) |
Oct 01, 2010 | 6.000 | 6.020 | 5.850 | 6.000 | 461,365 | +0.07(+1.12%) |
Sep 30, 2010 | 5.933 | 5.975 | 5.840 | 5.933 | 3,684 | +0.01(+0.22%) |
Sep 29, 2010 | 5.860 | 5.950 | 5.830 | 5.920 | 1,003 | +0.03(+0.51%) |
Sep 28, 2010 | 5.800 | 5.920 | 5.760 | 5.890 | 768 | +0.10(+1.73%) |
Sep 27, 2010 | 5.800 | 5.800 | 5.720 | 5.790 | 531,889 | -0.01(-0.17%) |
Sep 24, 2010 | 5.650 | 5.800 | 5.630 | 5.800 | 1,111,106 | +0.22(+3.94%) |
Sep 23, 2010 | 5.400 | 5.580 | 5.400 | 5.580 | 3,603 | +0.17(+3.14%) |
Sep 22, 2010 | 5.490 | 5.520 | 5.320 | 5.410 | 12,368,884 | -0.08(-1.46%) |
Sep 21, 2010 | 5.470 | 5.560 | 5.200 | 5.490 | 923 | -0.60(-9.85%) |
Sep 20, 2010 | 6.180 | 6.190 | 5.970 | 6.090 | 288,073 | -0.07(-1.14%) |
Sep 17, 2010 | 6.160 | 6.270 | 6.060 | 6.160 | 189,236 | -0.19(-2.99%) |
Sep 15, 2010 | 6.050 | 6.370 | 5.950 | 6.350 | 3,640 | +0.30(+4.96%) |
Sep 14, 2010 | 6.040 | 6.100 | 5.951 | 6.050 | 2,341 | -0.03(-0.49%) |
Sep 13, 2010 | 5.920 | 6.100 | 5.920 | 6.080 | 137,045 | +0.19(+3.23%) |
Sep 10, 2010 | 5.930 | 6.030 | 5.880 | 5.890 | 95,543 | -0.04(-0.67%) |
Sep 09, 2010 | 6.030 | 6.050 | 5.910 | 5.930 | 286 | -0.06(-1.00%) |
Sep 08, 2010 | 5.870 | 6.000 | 5.850 | 5.990 | 1,158 | +0.12(+2.04%) |
Sep 07, 2010 | 6.040 | 6.040 | 5.820 | 5.870 | 1,509 | -0.17(-2.81%) |
Sep 03, 2010 | 6.020 | 6.070 | 5.920 | 6.040 | 187,112 | +0.14(+2.37%) |
Sep 02, 2010 | 6.060 | 6.060 | 5.900 | 5.900 | 1,176 | -0.14(-2.32%) |
Sep 01, 2010 | 5.980 | 6.070 | 5.920 | 6.040 | 143,072 | +0.16(+2.72%) |
Aug 31, 2010 | 5.880 | 6.030 | 5.840 | 5.880 | 494 | -0.16(-2.65%) |
Aug 30, 2010 | 6.060 | 6.080 | 5.970 | 6.040 | 160,673 | -0.06(-0.98%) |
Aug 27, 2010 | 6.100 | 6.100 | 5.910 | 6.100 | 120,997 | +0.09(+1.50%) |
Aug 26, 2010 | 5.800 | 6.080 | 5.800 | 6.010 | 5,161 | +0.21(+3.62%) |
Aug 25, 2010 | 5.370 | 5.800 | 5.350 | 5.800 | 1,645 | +0.38(+7.01%) |
Aug 24, 2010 | 5.650 | 5.660 | 5.420 | 5.420 | 5,107 | -0.28(-4.91%) |
Aug 23, 2010 | 5.770 | 5.900 | 5.700 | 5.700 | 177,105 | -0.03(-0.52%) |
Aug 20, 2010 | 5.680 | 5.760 | 5.560 | 5.730 | 257,240 | +0.01(+0.17%) |
Aug 19, 2010 | 5.870 | 5.920 | 5.640 | 5.720 | 2,640 | -0.15(-2.56%) |
Aug 18, 2010 | 5.970 | 6.000 | 5.870 | 5.870 | 15,797 | -0.09(-1.51%) |
Aug 17, 2010 | 5.850 | 6.000 | 5.850 | 5.960 | 5,444 | +0.15(+2.58%) |
Aug 16, 2010 | 5.600 | 5.810 | 5.600 | 5.810 | 147,092 | +0.12(+2.11%) |
Aug 13, 2010 | 5.690 | 5.940 | 5.690 | 5.690 | 301,450 | +0.00(+0.00%) |
Aug 12, 2010 | 5.790 | 5.870 | 5.690 | 5.690 | 3,344 | -0.09(-1.56%) |
Aug 11, 2010 | 5.970 | 5.990 | 5.750 | 5.780 | 251,303 | -0.26(-4.30%) |
Aug 10, 2010 | 6.150 | 6.270 | 6.020 | 6.040 | 1,940 | -0.19(-3.05%) |
Aug 09, 2010 | 6.190 | 6.230 | 6.110 | 6.230 | 146,606 | +0.05(+0.81%) |
Aug 06, 2010 | 6.180 | 6.320 | 6.109 | 6.180 | 151,062 | -0.18(-2.83%) |
Aug 05, 2010 | 6.340 | 6.410 | 6.310 | 6.360 | 781 | -0.04(-0.63%) |
Aug 04, 2010 | 6.510 | 6.520 | 6.350 | 6.400 | 858 | -0.09(-1.39%) |
Aug 03, 2010 | 6.450 | 6.580 | 6.390 | 6.490 | 1,021 | +0.00(+0.00%) |