Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.993 | 5.406 | 4.993 | 5.379 | 131,154 | +0.38(+7.54%) |
Apr 28, 2011 | 4.967 | 5.002 | 4.932 | 5.002 | 56,595 | +0.02(+0.35%) |
Apr 27, 2011 | 4.958 | 4.993 | 4.923 | 4.984 | 45,381 | +0.04(+0.89%) |
Apr 26, 2011 | 4.941 | 5.028 | 4.905 | 4.941 | 68,227 | +0.03(+0.54%) |
Apr 25, 2011 | 5.125 | 5.143 | 4.897 | 4.914 | 78,938 | -0.20(-3.95%) |
Apr 21, 2011 | 5.256 | 5.256 | 5.098 | 5.116 | 60,438 | -0.10(-1.85%) |
Apr 20, 2011 | 5.177 | 5.213 | 5.125 | 5.213 | 40,114 | +0.12(+2.41%) |
Apr 19, 2011 | 4.993 | 5.142 | 4.993 | 5.090 | 83,535 | +0.10(+1.93%) |
Apr 18, 2011 | 5.230 | 5.230 | 4.853 | 4.993 | 137,132 | -0.31(-5.79%) |
Apr 15, 2011 | 5.204 | 5.327 | 5.186 | 5.300 | 80,585 | +0.11(+2.20%) |
Apr 14, 2011 | 5.309 | 5.309 | 5.116 | 5.186 | 56,074 | -0.16(-2.96%) |
Apr 13, 2011 | 5.441 | 5.476 | 5.335 | 5.344 | 49,070 | -0.05(-0.98%) |
Apr 12, 2011 | 5.423 | 5.502 | 5.397 | 5.397 | 52,461 | -0.03(-0.49%) |
Apr 11, 2011 | 5.379 | 5.467 | 5.362 | 5.423 | 91,750 | +0.04(+0.82%) |
Apr 08, 2011 | 5.555 | 5.555 | 5.300 | 5.379 | 79,908 | -0.13(-2.39%) |
Apr 07, 2011 | 5.765 | 5.774 | 5.511 | 5.511 | 47,762 | -0.25(-4.27%) |
Apr 06, 2011 | 5.590 | 5.792 | 5.564 | 5.757 | 103,731 | +0.22(+3.96%) |
Apr 05, 2011 | 5.335 | 5.555 | 5.309 | 5.537 | 90,900 | +0.17(+3.10%) |
Apr 04, 2011 | 5.370 | 5.414 | 5.353 | 5.370 | 65,668 | +0.02(+0.33%) |
Apr 01, 2011 | 5.370 | 5.485 | 5.346 | 5.353 | 128,554 | +0.04(+0.83%) |
Mar 31, 2011 | 5.397 | 5.414 | 5.265 | 5.309 | 168,876 | -0.08(-1.47%) |
Mar 30, 2011 | 5.388 | 5.388 | 5.388 | 5.388 | 89,849 | +0.00(+0.00%) |
Mar 29, 2011 | 5.379 | 5.432 | 5.370 | 5.388 | 62,005 | +0.02(+0.33%) |
Mar 28, 2011 | 5.485 | 5.511 | 5.353 | 5.370 | 229,837 | -0.11(-2.08%) |
Mar 25, 2011 | 5.511 | 5.528 | 5.476 | 5.485 | 92,641 | -0.02(-0.32%) |
Mar 24, 2011 | 5.555 | 5.564 | 5.485 | 5.502 | 125,000 | +0.01(+0.16%) |
Mar 23, 2011 | 5.485 | 5.528 | 5.485 | 5.493 | 96,751 | +0.04(+0.81%) |
Mar 22, 2011 | 5.607 | 5.634 | 5.449 | 5.449 | 51,616 | -0.17(-2.97%) |
Mar 21, 2011 | 5.555 | 5.616 | 5.529 | 5.616 | 69,759 | +0.18(+3.39%) |
Mar 18, 2011 | 5.564 | 5.564 | 5.423 | 5.432 | 487,666 | -0.09(-1.59%) |
Mar 17, 2011 | 5.634 | 5.634 | 5.458 | 5.520 | 121,352 | -0.01(-0.16%) |
Mar 16, 2011 | 5.572 | 5.625 | 5.449 | 5.528 | 102,061 | -0.07(-1.25%) |
Mar 15, 2011 | 5.607 | 5.836 | 5.572 | 5.599 | 130,120 | -0.24(-4.06%) |
Mar 14, 2011 | 5.836 | 6.011 | 5.757 | 5.836 | 105,965 | -0.09(-1.48%) |
Mar 11, 2011 | 5.818 | 6.002 | 5.818 | 5.923 | 235,204 | +0.06(+1.05%) |
Mar 10, 2011 | 5.844 | 5.879 | 5.730 | 5.862 | 154,456 | -0.03(-0.45%) |
Mar 09, 2011 | 5.844 | 5.932 | 5.827 | 5.888 | 216,330 | +0.03(+0.45%) |
Mar 08, 2011 | 5.616 | 5.906 | 5.564 | 5.862 | 138,038 | +0.25(+4.38%) |
Mar 07, 2011 | 5.774 | 5.792 | 5.607 | 5.616 | 108,210 | -0.13(-2.29%) |
Mar 04, 2011 | 5.713 | 5.800 | 5.686 | 5.748 | 81,476 | +0.05(+0.92%) |
Mar 03, 2011 | 5.625 | 5.713 | 5.590 | 5.695 | 118,842 | +0.13(+2.37%) |
Mar 02, 2011 | 5.564 | 5.625 | 5.476 | 5.564 | 143,215 | +0.04(+0.63%) |
Mar 01, 2011 | 5.809 | 5.915 | 5.449 | 5.528 | 288,864 | -0.28(-4.83%) |
Feb 28, 2011 | 5.722 | 5.836 | 5.721 | 5.809 | 142,780 | +0.11(+1.85%) |
Feb 25, 2011 | 5.686 | 5.704 | 5.555 | 5.704 | 176,980 | +0.11(+1.88%) |
Feb 24, 2011 | 5.713 | 5.730 | 5.511 | 5.599 | 143,127 | -0.09(-1.54%) |
Feb 23, 2011 | 5.739 | 5.809 | 5.590 | 5.686 | 118,098 | -0.03(-0.46%) |
Feb 22, 2011 | 5.950 | 5.967 | 5.704 | 5.713 | 157,252 | -0.24(-3.98%) |
Feb 18, 2011 | 6.116 | 6.116 | 5.704 | 5.950 | 311,900 | -0.13(-2.16%) |
Feb 17, 2011 | 7.556 | 7.599 | 5.967 | 6.081 | 752,657 | -0.84(-12.17%) |
Feb 16, 2011 | 6.897 | 6.968 | 6.652 | 6.924 | 81,524 | +0.09(+1.28%) |
Feb 15, 2011 | 6.950 | 7.082 | 6.801 | 6.836 | 61,270 | -0.14(-2.01%) |
Feb 14, 2011 | 7.240 | 7.380 | 6.889 | 6.976 | 79,635 | -0.29(-3.99%) |
Feb 11, 2011 | 6.976 | 7.292 | 6.941 | 7.266 | 171,258 | +0.27(+3.89%) |
Feb 10, 2011 | 6.924 | 7.047 | 6.889 | 6.994 | 37,188 | +0.02(+0.25%) |
Feb 09, 2011 | 7.055 | 7.178 | 6.933 | 6.976 | 116,612 | -0.13(-1.85%) |
Feb 08, 2011 | 6.845 | 7.213 | 6.713 | 7.108 | 208,184 | +0.23(+3.32%) |
Feb 07, 2011 | 6.617 | 6.897 | 6.546 | 6.880 | 243,358 | +0.25(+3.70%) |
Feb 04, 2011 | 6.625 | 6.678 | 6.573 | 6.634 | 90,707 | -0.04(-0.53%) |
Feb 03, 2011 | 6.687 | 6.792 | 6.555 | 6.669 | 44,054 | -0.05(-0.78%) |
Feb 02, 2011 | 6.731 | 6.845 | 6.652 | 6.722 | 42,529 | -0.06(-0.91%) |
Feb 01, 2011 | 6.801 | 6.836 | 6.722 | 6.783 | 103,993 | +0.06(+0.91%) |
Jan 31, 2011 | 6.371 | 6.924 | 6.371 | 6.722 | 145,269 | +0.20(+3.10%) |
Jan 28, 2011 | 6.739 | 6.739 | 6.397 | 6.520 | 119,069 | -0.26(-3.88%) |
Jan 27, 2011 | 6.696 | 6.862 | 6.669 | 6.783 | 92,054 | +0.05(+0.78%) |
Jan 26, 2011 | 6.643 | 6.783 | 6.617 | 6.731 | 185,839 | +0.09(+1.32%) |
Jan 25, 2011 | 6.564 | 6.678 | 6.564 | 6.643 | 120,762 | +0.00(+0.00%) |
Jan 24, 2011 | 6.494 | 6.669 | 6.327 | 6.643 | 129,942 | +0.02(+0.26%) |
Jan 21, 2011 | 6.669 | 6.792 | 6.538 | 6.625 | 123,499 | +0.00(+0.00%) |
Jan 20, 2011 | 6.590 | 6.792 | 6.590 | 6.625 | 80,711 | +0.01(+0.13%) |
Jan 19, 2011 | 6.652 | 6.669 | 6.467 | 6.617 | 88,096 | -0.05(-0.79%) |
Jan 18, 2011 | 6.617 | 6.827 | 6.582 | 6.669 | 45,835 | +0.05(+0.80%) |
Jan 14, 2011 | 6.582 | 6.669 | 6.555 | 6.617 | 29,854 | +0.04(+0.67%) |
Jan 13, 2011 | 6.669 | 6.739 | 6.520 | 6.573 | 46,596 | -0.13(-1.96%) |
Jan 12, 2011 | 6.880 | 6.906 | 6.652 | 6.704 | 46,202 | -0.08(-1.16%) |
Jan 11, 2011 | 6.625 | 6.994 | 6.582 | 6.783 | 107,333 | +0.19(+2.93%) |
Jan 10, 2011 | 6.608 | 6.766 | 6.538 | 6.590 | 68,107 | -0.09(-1.31%) |
Jan 07, 2011 | 6.625 | 6.678 | 6.380 | 6.678 | 89,519 | +0.06(+0.93%) |
Jan 06, 2011 | 6.608 | 6.643 | 6.511 | 6.617 | 51,253 | -0.01(-0.13%) |
Jan 05, 2011 | 6.476 | 6.687 | 6.415 | 6.625 | 63,335 | +0.14(+2.17%) |
Jan 04, 2011 | 6.634 | 6.634 | 6.380 | 6.485 | 139,358 | -0.08(-1.20%) |
Jan 03, 2011 | 6.801 | 6.801 | 6.415 | 6.564 | 138,228 | -0.14(-2.09%) |
Dec 31, 2010 | 6.678 | 6.774 | 6.652 | 6.704 | 30,939 | +0.00(+0.00%) |
Dec 30, 2010 | 6.669 | 6.731 | 6.555 | 6.704 | 72,485 | +0.02(+0.26%) |
Dec 29, 2010 | 6.731 | 6.731 | 6.582 | 6.687 | 36,029 | -0.03(-0.39%) |
Dec 28, 2010 | 6.871 | 6.906 | 6.696 | 6.713 | 31,367 | -0.17(-2.42%) |
Dec 27, 2010 | 6.862 | 6.968 | 6.836 | 6.880 | 49,555 | -0.03(-0.38%) |
Dec 23, 2010 | 6.801 | 6.915 | 6.766 | 6.906 | 92,504 | +0.04(+0.64%) |
Dec 22, 2010 | 7.020 | 7.020 | 6.810 | 6.862 | 146,307 | -0.13(-1.88%) |
Dec 21, 2010 | 6.652 | 7.152 | 6.555 | 6.994 | 304,348 | +0.40(+6.13%) |
Dec 20, 2010 | 6.546 | 6.722 | 6.538 | 6.590 | 55,070 | +0.06(+0.94%) |
Dec 17, 2010 | 6.415 | 6.608 | 6.362 | 6.529 | 183,752 | +0.10(+1.50%) |
Dec 16, 2010 | 6.494 | 6.494 | 6.336 | 6.432 | 234,481 | -0.03(-0.41%) |
Dec 15, 2010 | 6.459 | 6.538 | 6.318 | 6.459 | 53,156 | +0.01(+0.14%) |
Dec 14, 2010 | 6.353 | 6.660 | 6.274 | 6.450 | 75,826 | +0.14(+2.23%) |
Dec 13, 2010 | 6.573 | 6.573 | 6.248 | 6.309 | 154,956 | -0.23(-3.49%) |
Dec 10, 2010 | 6.494 | 6.582 | 6.388 | 6.538 | 57,674 | +0.04(+0.68%) |
Dec 09, 2010 | 6.625 | 6.696 | 6.476 | 6.494 | 109,875 | -0.06(-0.94%) |
Dec 08, 2010 | 6.573 | 6.753 | 6.529 | 6.555 | 147,188 | +0.02(+0.27%) |
Dec 07, 2010 | 6.783 | 6.818 | 6.432 | 6.538 | 233,326 | -0.22(-3.25%) |
Dec 06, 2010 | 6.669 | 7.310 | 6.669 | 6.757 | 473,844 | -0.18(-2.65%) |
Dec 03, 2010 | 5.177 | 8.108 | 5.134 | 6.941 | 1,108,375 | +1.71(+32.72%) |
Dec 02, 2010 | 5.230 | 5.292 | 5.134 | 5.230 | 85,563 | +0.00(+0.00%) |
Dec 01, 2010 | 5.590 | 5.590 | 5.177 | 5.230 | 138,034 | -0.21(-3.87%) |
Nov 30, 2010 | 5.476 | 5.625 | 5.327 | 5.441 | 615,409 | -0.12(-2.21%) |
Nov 29, 2010 | 5.537 | 5.625 | 5.388 | 5.564 | 57,716 | -0.04(-0.78%) |
Nov 26, 2010 | 5.493 | 5.651 | 5.449 | 5.607 | 40,668 | +0.08(+1.43%) |
Nov 24, 2010 | 5.520 | 5.528 | 5.528 | 5.528 | 75,196 | +0.09(+1.61%) |
Nov 23, 2010 | 5.581 | 5.651 | 5.379 | 5.441 | 95,656 | -0.25(-4.47%) |
Nov 22, 2010 | 5.695 | 5.739 | 5.502 | 5.695 | 44,684 | -0.03(-0.46%) |
Nov 19, 2010 | 5.669 | 5.809 | 5.669 | 5.722 | 62,138 | -0.01(-0.15%) |
Nov 18, 2010 | 5.607 | 5.783 | 5.595 | 5.730 | 76,245 | +0.20(+3.65%) |
Nov 17, 2010 | 5.511 | 5.546 | 5.423 | 5.528 | 57,526 | +0.06(+1.12%) |
Nov 16, 2010 | 5.528 | 5.572 | 5.335 | 5.467 | 99,938 | -0.11(-2.04%) |
Nov 15, 2010 | 5.651 | 5.722 | 5.564 | 5.581 | 72,087 | -0.02(-0.31%) |
Nov 12, 2010 | 5.686 | 5.862 | 5.564 | 5.599 | 74,710 | -0.14(-2.45%) |
Nov 11, 2010 | 6.029 | 6.029 | 5.730 | 5.739 | 97,086 | -0.39(-6.44%) |
Nov 10, 2010 | 6.055 | 6.178 | 5.958 | 6.134 | 54,143 | +0.04(+0.72%) |
Nov 09, 2010 | 6.143 | 6.222 | 6.037 | 6.090 | 57,018 | -0.06(-1.00%) |
Nov 08, 2010 | 6.020 | 6.169 | 5.976 | 6.152 | 52,739 | +0.12(+2.04%) |
Nov 05, 2010 | 6.064 | 6.178 | 5.985 | 6.029 | 42,608 | -0.01(-0.15%) |
Nov 04, 2010 | 5.941 | 6.055 | 5.915 | 6.037 | 110,531 | +0.25(+4.40%) |
Nov 03, 2010 | 5.844 | 5.915 | 5.669 | 5.783 | 96,461 | -0.04(-0.60%) |
Nov 02, 2010 | 5.967 | 6.073 | 5.800 | 5.818 | 184,681 | -0.04(-0.60%) |
Nov 01, 2010 | 6.187 | 6.274 | 5.792 | 5.853 | 92,328 | -0.32(-5.12%) |
Oct 29, 2010 | 6.090 | 6.230 | 5.976 | 6.169 | 150,802 | +0.00(+0.00%) |
Oct 28, 2010 | 5.607 | 6.309 | 5.564 | 6.169 | 173,427 | +0.64(+11.59%) |
Oct 27, 2010 | 5.678 | 5.713 | 5.370 | 5.528 | 253,076 | -0.40(-6.80%) |
Oct 25, 2010 | 6.143 | 6.187 | 5.888 | 5.932 | 75,400 | -0.14(-2.31%) |
Oct 22, 2010 | 6.046 | 6.108 | 5.932 | 6.073 | 80,480 | +0.04(+0.58%) |
Oct 21, 2010 | 6.020 | 6.143 | 5.871 | 6.037 | 135,319 | +0.06(+1.03%) |
Oct 20, 2010 | 5.704 | 5.994 | 5.634 | 5.976 | 114,369 | +0.29(+5.09%) |
Oct 19, 2010 | 5.792 | 5.800 | 5.520 | 5.686 | 155,661 | -0.24(-4.00%) |
Oct 18, 2010 | 5.853 | 5.985 | 5.853 | 5.923 | 143,732 | +0.07(+1.20%) |
Oct 15, 2010 | 5.757 | 5.879 | 5.599 | 5.853 | 120,305 | +0.19(+3.41%) |
Oct 14, 2010 | 5.502 | 5.704 | 5.502 | 5.660 | 71,646 | +0.13(+2.38%) |
Oct 13, 2010 | 5.406 | 5.572 | 5.309 | 5.528 | 74,292 | +0.16(+2.94%) |
Oct 12, 2010 | 5.388 | 5.441 | 5.265 | 5.370 | 42,826 | -0.05(-0.97%) |
Oct 11, 2010 | 5.458 | 5.625 | 5.388 | 5.423 | 63,545 | -0.06(-1.12%) |
Oct 08, 2010 | 5.485 | 5.520 | 5.274 | 5.485 | 59,756 | +0.22(+4.17%) |
Oct 07, 2010 | 5.423 | 5.423 | 5.265 | 5.265 | 388 | -0.10(-1.80%) |
Oct 06, 2010 | 5.169 | 5.379 | 5.063 | 5.362 | 73,632 | +0.19(+3.74%) |
Oct 05, 2010 | 5.011 | 5.213 | 4.914 | 5.169 | 107,176 | +0.21(+4.25%) |
Oct 04, 2010 | 5.151 | 5.177 | 4.862 | 4.958 | 64,658 | -0.22(-4.24%) |
Oct 01, 2010 | 5.177 | 5.370 | 5.090 | 5.177 | 61,580 | -0.12(-2.32%) |
Sep 30, 2010 | 5.292 | 5.388 | 5.204 | 5.300 | 93,341 | +0.07(+1.34%) |
Sep 29, 2010 | 5.160 | 5.248 | 5.046 | 5.230 | 76,173 | +0.01(+0.17%) |
Sep 28, 2010 | 5.011 | 5.256 | 4.888 | 5.221 | 183 | +0.21(+4.20%) |
Sep 27, 2010 | 5.230 | 5.230 | 4.967 | 5.011 | 76,504 | -0.20(-3.87%) |
Sep 24, 2010 | 4.967 | 5.239 | 4.958 | 5.213 | 119,620 | +0.35(+7.22%) |
Sep 23, 2010 | 4.862 | 5.107 | 4.826 | 4.862 | 21,338 | -0.14(-2.81%) |
Sep 22, 2010 | 5.107 | 5.195 | 4.914 | 5.002 | 107,649 | -0.11(-2.23%) |
Sep 21, 2010 | 5.318 | 5.318 | 5.081 | 5.116 | 60,829 | -0.19(-3.64%) |
Sep 20, 2010 | 4.976 | 5.318 | 4.923 | 5.309 | 70,012 | +0.34(+6.89%) |
Sep 17, 2010 | 4.967 | 5.195 | 4.897 | 4.967 | 118,477 | -0.51(-9.29%) |
Sep 15, 2010 | 5.353 | 5.502 | 5.221 | 5.476 | 69,829 | +0.11(+2.13%) |
Sep 14, 2010 | 5.213 | 5.414 | 5.107 | 5.362 | 90,337 | +0.15(+2.86%) |
Sep 13, 2010 | 4.976 | 5.256 | 4.967 | 5.213 | 123,463 | +0.28(+5.69%) |
Sep 10, 2010 | 4.993 | 5.098 | 4.887 | 4.932 | 54,960 | -0.05(-1.06%) |
Sep 09, 2010 | 4.932 | 5.046 | 4.809 | 4.984 | 66,508 | +0.11(+2.34%) |
Sep 08, 2010 | 4.941 | 5.072 | 4.826 | 4.870 | 112,736 | -0.04(-0.72%) |
Sep 07, 2010 | 5.037 | 5.037 | 4.844 | 4.905 | 618 | -0.14(-2.78%) |
Sep 03, 2010 | 4.923 | 5.090 | 4.923 | 5.046 | 112,539 | +0.21(+4.36%) |
Sep 02, 2010 | 4.642 | 4.870 | 4.590 | 4.835 | 307 | +0.18(+3.77%) |
Sep 01, 2010 | 4.484 | 4.712 | 4.370 | 4.660 | 136,962 | +0.36(+8.37%) |
Aug 31, 2010 | 4.353 | 4.546 | 4.291 | 4.300 | 10,369 | -0.11(-2.39%) |
Aug 30, 2010 | 4.590 | 4.695 | 4.396 | 4.405 | 135,022 | -0.20(-4.38%) |
Aug 27, 2010 | 4.607 | 4.633 | 4.432 | 4.607 | 56,821 | +0.13(+2.94%) |
Aug 26, 2010 | 4.405 | 4.625 | 4.370 | 4.475 | 433 | +0.08(+1.80%) |
Aug 25, 2010 | 4.388 | 4.484 | 4.256 | 4.396 | 429 | +0.01(+0.20%) |
Aug 24, 2010 | 4.598 | 4.677 | 4.388 | 4.388 | 1,744 | -0.31(-6.54%) |
Aug 23, 2010 | 5.177 | 5.274 | 4.677 | 4.695 | 120,492 | -0.45(-8.70%) |
Aug 20, 2010 | 5.318 | 5.353 | 5.002 | 5.142 | 177,277 | -0.19(-3.62%) |
Aug 19, 2010 | 5.344 | 5.493 | 5.265 | 5.335 | 648 | -0.04(-0.82%) |
Aug 18, 2010 | 5.362 | 5.520 | 5.309 | 5.379 | 6,729 | -0.01(-0.16%) |
Aug 17, 2010 | 5.379 | 5.537 | 5.300 | 5.388 | 1,034 | +0.07(+1.32%) |
Aug 16, 2010 | 5.028 | 5.344 | 4.967 | 5.318 | 182,242 | +0.23(+4.48%) |
Aug 13, 2010 | 5.090 | 5.098 | 4.897 | 5.090 | 123,416 | +0.04(+0.87%) |
Aug 12, 2010 | 4.897 | 5.107 | 4.826 | 5.046 | 185,073 | +0.03(+0.52%) |
Aug 11, 2010 | 4.967 | 5.090 | 4.905 | 5.019 | 1,879 | -0.09(-1.72%) |
Aug 10, 2010 | 5.221 | 5.221 | 5.002 | 5.107 | 801 | -0.18(-3.32%) |
Aug 09, 2010 | 5.362 | 5.449 | 5.256 | 5.283 | 154,820 | -0.02(-0.33%) |
Aug 06, 2010 | 5.300 | 5.397 | 5.186 | 5.300 | 160,253 | -0.11(-2.11%) |
Aug 05, 2010 | 5.406 | 5.511 | 5.362 | 5.414 | 158,831 | -0.04(-0.80%) |
Aug 04, 2010 | 5.414 | 5.485 | 5.397 | 5.458 | 115,723 | +0.11(+1.97%) |
Aug 03, 2010 | 5.353 | 5.458 | 5.309 | 5.353 | 128,943 | +0.00(+0.00%) |
Aug 02, 2010 | 5.432 | 5.467 | 5.265 | 5.353 | 180,478 | +0.04(+0.83%) |
Jul 30, 2010 | 5.309 | 5.370 | 5.055 | 5.309 | 253,318 | +0.03(+0.50%) |
Jul 29, 2010 | 5.458 | 5.616 | 4.633 | 5.283 | 667,178 | -1.03(-16.27%) |
Jul 28, 2010 | 6.309 | 6.467 | 6.152 | 6.309 | 696 | -0.04(-0.55%) |
Jul 27, 2010 | 6.538 | 6.538 | 6.327 | 6.345 | 61,258 | -0.11(-1.77%) |
Jul 26, 2010 | 6.213 | 6.459 | 6.178 | 6.459 | 66,699 | +0.19(+3.08%) |
Jul 23, 2010 | 5.897 | 6.301 | 5.809 | 6.266 | 54,247 | +0.32(+5.31%) |
Jul 22, 2010 | 5.599 | 5.967 | 5.599 | 5.950 | 84,638 | +0.43(+7.79%) |
Jul 21, 2010 | 5.967 | 5.967 | 5.406 | 5.520 | 109,195 | -0.38(-6.40%) |
Jul 20, 2010 | 5.528 | 5.906 | 5.493 | 5.897 | 91,129 | +0.27(+4.84%) |
Jul 19, 2010 | 5.423 | 5.643 | 5.309 | 5.625 | 84,144 | +0.21(+3.89%) |
Jul 16, 2010 | 5.414 | 5.958 | 5.397 | 5.414 | 160,738 | -0.60(-9.93%) |
Jul 15, 2010 | 5.800 | 6.081 | 5.528 | 6.011 | 195,806 | +0.24(+4.10%) |
Jul 14, 2010 | 6.116 | 6.116 | 5.722 | 5.774 | 44,429 | -0.27(-4.50%) |
Jul 13, 2010 | 6.046 | 6.064 | 5.757 | 6.046 | 1,702 | +0.41(+7.32%) |
Jul 12, 2010 | 5.669 | 5.669 | 5.572 | 5.634 | 54,677 | -0.04(-0.77%) |
Jul 09, 2010 | 5.678 | 5.695 | 5.397 | 5.678 | 55,023 | +0.25(+4.69%) |
Jul 08, 2010 | 5.423 | 5.590 | 5.300 | 5.423 | 517 | -0.01(-0.16%) |
Jul 07, 2010 | 5.432 | 5.432 | 5.177 | 5.432 | 148,050 | +0.18(+3.51%) |
Jul 06, 2010 | 5.248 | 5.809 | 5.213 | 5.248 | 870 | -0.39(-6.85%) |
Jul 02, 2010 | 5.634 | 6.152 | 5.590 | 5.634 | 109,755 | -0.46(-7.49%) |
Jul 01, 2010 | 5.967 | 6.116 | 5.748 | 6.090 | 187,237 | +0.14(+2.36%) |
Jun 30, 2010 | 5.950 | 6.143 | 5.871 | 5.950 | 1,365 | +0.01(+0.15%) |
Jun 29, 2010 | 6.134 | 6.152 | 5.871 | 5.941 | 86,113 | -0.25(-4.11%) |
Jun 25, 2010 | 6.195 | 6.371 | 6.081 | 6.195 | 378,171 | -0.04(-0.56%) |
Jun 24, 2010 | 6.222 | 6.485 | 6.195 | 6.230 | 105,510 | -0.08(-1.25%) |
Jun 23, 2010 | 6.213 | 6.503 | 6.195 | 6.309 | 101,558 | +0.07(+1.13%) |
Jun 22, 2010 | 6.239 | 6.652 | 6.143 | 6.239 | 491 | -0.24(-3.66%) |
Jun 21, 2010 | 6.854 | 6.854 | 6.388 | 6.476 | 79,199 | -0.25(-3.66%) |
Jun 18, 2010 | 6.722 | 6.968 | 6.643 | 6.722 | 162,946 | -0.10(-1.42%) |
Jun 17, 2010 | 7.099 | 7.108 | 6.722 | 6.818 | 361,872 | -0.26(-3.72%) |
Jun 16, 2010 | 6.968 | 7.152 | 6.871 | 7.082 | 59,349 | +0.06(+0.88%) |
Jun 15, 2010 | 7.020 | 7.020 | 6.696 | 7.020 | 1,302 | +0.26(+3.90%) |
Jun 14, 2010 | 6.696 | 7.011 | 6.696 | 6.757 | 108,732 | +0.11(+1.72%) |
Jun 11, 2010 | 6.459 | 6.696 | 6.397 | 6.643 | 87,676 | +0.04(+0.66%) |
Jun 10, 2010 | 6.599 | 6.617 | 6.239 | 6.599 | 793 | +0.37(+5.92%) |
Jun 09, 2010 | 6.432 | 6.555 | 6.178 | 6.230 | 72,666 | -0.11(-1.80%) |
Jun 08, 2010 | 6.397 | 6.476 | 6.143 | 6.345 | 93,091 | -0.04(-0.55%) |
Jun 07, 2010 | 6.669 | 6.783 | 6.353 | 6.380 | 141,113 | -0.27(-4.09%) |
Jun 04, 2010 | 6.652 | 7.047 | 6.617 | 6.652 | 115,793 | -0.49(-6.88%) |
Jun 03, 2010 | 7.047 | 7.196 | 6.915 | 7.143 | 96,159 | +0.08(+1.12%) |
Jun 02, 2010 | 7.064 | 7.064 | 6.845 | 7.064 | 112,549 | +0.12(+1.77%) |
Jun 01, 2010 | 6.941 | 7.468 | 6.924 | 6.941 | 692 | -0.48(-6.50%) |
May 28, 2010 | 7.424 | 7.547 | 7.319 | 7.424 | 167,901 | -0.01(-0.12%) |
May 27, 2010 | 7.240 | 7.459 | 6.994 | 7.433 | 164,531 | +0.35(+4.96%) |
May 26, 2010 | 7.082 | 7.257 | 6.994 | 7.082 | 695 | -0.01(-0.12%) |
May 25, 2010 | 6.704 | 7.108 | 6.660 | 7.090 | 174,489 | +0.18(+2.54%) |
May 24, 2010 | 6.941 | 7.117 | 6.871 | 6.915 | 233,122 | -0.09(-1.25%) |
May 21, 2010 | 6.590 | 7.108 | 6.590 | 7.003 | 204,196 | +0.16(+2.31%) |
May 20, 2010 | 7.117 | 7.178 | 6.845 | 6.845 | 313,354 | -0.41(-5.68%) |
May 19, 2010 | 7.362 | 7.433 | 7.200 | 7.257 | 85,986 | -0.18(-2.48%) |
May 18, 2010 | 7.687 | 7.792 | 7.424 | 7.441 | 114,391 | -0.11(-1.40%) |
May 17, 2010 | 7.652 | 7.836 | 7.415 | 7.547 | 150,730 | -0.04(-0.58%) |
May 14, 2010 | 7.591 | 7.766 | 7.398 | 7.591 | 183,618 | -0.25(-3.14%) |
May 13, 2010 | 8.056 | 8.056 | 7.810 | 7.836 | 99,069 | -0.22(-2.72%) |
May 12, 2010 | 8.012 | 8.117 | 7.994 | 8.056 | 226,371 | +0.05(+0.66%) |
May 11, 2010 | 8.056 | 8.108 | 7.854 | 8.003 | 275,511 | +0.29(+3.75%) |
May 10, 2010 | 7.196 | 7.775 | 7.196 | 7.714 | 287,714 | +0.92(+13.57%) |
May 07, 2010 | 7.099 | 7.178 | 6.608 | 6.792 | 280,192 | -0.32(-4.44%) |
May 06, 2010 | 7.485 | 7.828 | 6.862 | 7.108 | 400,728 | -0.48(-6.36%) |
May 05, 2010 | 7.652 | 7.801 | 7.573 | 7.591 | 242,427 | -0.40(-5.05%) |
May 04, 2010 | 8.424 | 8.424 | 7.950 | 7.994 | 303,762 | -0.47(-5.50%) |