Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.220 | 9.250 | 8.880 | 9.020 | 435,404 | -0.23(-2.49%) |
Mar 30, 2011 | 9.030 | 9.250 | 8.990 | 9.250 | 518,208 | +0.24(+2.66%) |
Mar 29, 2011 | 8.990 | 9.130 | 8.910 | 9.010 | 326,086 | +0.02(+0.22%) |
Mar 28, 2011 | 9.180 | 9.180 | 8.880 | 8.990 | 340,565 | -0.16(-1.75%) |
Mar 25, 2011 | 9.140 | 9.190 | 9.010 | 9.150 | 484,581 | +0.01(+0.11%) |
Mar 24, 2011 | 8.920 | 9.140 | 8.800 | 9.140 | 368,756 | +0.26(+2.93%) |
Mar 23, 2011 | 9.050 | 9.060 | 8.800 | 8.880 | 508,561 | -0.21(-2.26%) |
Mar 22, 2011 | 9.130 | 9.150 | 8.980 | 9.085 | 334,626 | -0.04(-0.49%) |
Mar 21, 2011 | 9.060 | 9.170 | 8.900 | 9.130 | 811,743 | +0.08(+0.88%) |
Mar 18, 2011 | 8.720 | 9.050 | 8.690 | 9.050 | 580,734 | +0.34(+3.90%) |
Mar 17, 2011 | 8.840 | 8.910 | 8.620 | 8.710 | 903,343 | +0.01(+0.11%) |
Mar 16, 2011 | 8.880 | 9.040 | 8.450 | 8.700 | 723,021 | -0.18(-2.03%) |
Mar 15, 2011 | 8.710 | 8.900 | 8.600 | 8.880 | 907,118 | -0.11(-1.22%) |
Mar 14, 2011 | 8.900 | 9.100 | 8.790 | 8.990 | 849,556 | +0.07(+0.78%) |
Mar 11, 2011 | 8.650 | 8.960 | 8.420 | 8.920 | 1,507,355 | +0.52(+6.19%) |
Mar 10, 2011 | 8.490 | 8.500 | 8.090 | 8.400 | 974,132 | -0.10(-1.18%) |
Mar 09, 2011 | 8.850 | 8.910 | 8.420 | 8.500 | 1,787,593 | -0.34(-3.85%) |
Mar 08, 2011 | 9.030 | 9.100 | 8.830 | 8.840 | 1,435,936 | -0.16(-1.78%) |
Mar 07, 2011 | 9.600 | 9.800 | 8.720 | 9.000 | 3,539,108 | -1.01(-10.09%) |
Mar 04, 2011 | 10.05 | 10.14 | 9.890 | 10.01 | 223,912 | -0.06(-0.60%) |
Mar 03, 2011 | 10.03 | 10.25 | 9.930 | 10.07 | 342,949 | +0.09(+0.90%) |
Mar 02, 2011 | 9.820 | 9.980 | 9.500 | 9.980 | 720,092 | +0.15(+1.53%) |
Mar 01, 2011 | 9.890 | 9.960 | 9.660 | 9.830 | 460,153 | -0.07(-0.71%) |
Feb 28, 2011 | 10.11 | 10.23 | 9.800 | 9.900 | 597,962 | -0.09(-0.90%) |
Feb 25, 2011 | 9.920 | 10.28 | 9.900 | 9.990 | 545,371 | +0.08(+0.81%) |
Feb 24, 2011 | 9.830 | 10.03 | 9.610 | 9.910 | 411,470 | +0.05(+0.51%) |
Feb 23, 2011 | 9.980 | 10.07 | 9.700 | 9.860 | 343,931 | -0.09(-0.90%) |
Feb 22, 2011 | 10.00 | 10.27 | 9.750 | 9.950 | 662,207 | -0.18(-1.78%) |
Feb 18, 2011 | 11.07 | 11.07 | 10.09 | 10.13 | 1,125,843 | -0.89(-8.08%) |
Feb 17, 2011 | 10.51 | 11.16 | 10.26 | 11.02 | 913,291 | +0.49(+4.65%) |
Feb 16, 2011 | 10.03 | 10.53 | 9.850 | 10.53 | 545,128 | +0.55(+5.51%) |
Feb 15, 2011 | 10.14 | 10.20 | 9.920 | 9.980 | 461,044 | -0.18(-1.77%) |
Feb 14, 2011 | 10.13 | 10.25 | 10.03 | 10.16 | 506,198 | -0.01(-0.10%) |
Feb 11, 2011 | 9.860 | 10.20 | 9.860 | 10.17 | 419,408 | +0.30(+3.04%) |
Feb 10, 2011 | 10.00 | 10.10 | 9.830 | 9.870 | 621,456 | -0.12(-1.20%) |
Feb 09, 2011 | 9.180 | 10.04 | 9.160 | 9.990 | 942,065 | +0.31(+3.20%) |
Feb 08, 2011 | 9.980 | 9.980 | 9.510 | 9.680 | 790,278 | -0.30(-3.01%) |
Feb 07, 2011 | 9.490 | 10.48 | 9.420 | 9.980 | 1,947,359 | +0.63(+6.74%) |
Feb 04, 2011 | 8.650 | 9.350 | 8.600 | 9.350 | 1,131,245 | +0.75(+8.72%) |
Feb 03, 2011 | 8.810 | 8.900 | 8.590 | 8.600 | 499,150 | -0.20(-2.27%) |
Feb 02, 2011 | 8.680 | 8.990 | 8.590 | 8.800 | 694,975 | +0.11(+1.27%) |
Feb 01, 2011 | 8.510 | 8.900 | 8.450 | 8.690 | 1,029,509 | +0.13(+1.52%) |
Jan 31, 2011 | 8.880 | 8.900 | 8.320 | 8.560 | 1,302,324 | -0.35(-3.93%) |
Jan 28, 2011 | 7.520 | 9.450 | 7.403 | 8.910 | 4,688,549 | +2.05(+29.88%) |
Jan 27, 2011 | 6.830 | 6.860 | 6.700 | 6.860 | 230,929 | +0.05(+0.73%) |
Jan 26, 2011 | 6.870 | 6.950 | 6.710 | 6.810 | 199,870 | +0.00(+0.00%) |
Jan 25, 2011 | 6.880 | 6.963 | 6.700 | 6.810 | 205,548 | -0.10(-1.45%) |
Jan 24, 2011 | 6.750 | 7.090 | 6.750 | 6.910 | 334,007 | +0.16(+2.37%) |
Jan 21, 2011 | 6.800 | 6.880 | 6.750 | 6.750 | 177,357 | -0.01(-0.15%) |
Jan 20, 2011 | 6.790 | 6.890 | 6.750 | 6.760 | 214,918 | -0.09(-1.31%) |
Jan 19, 2011 | 7.040 | 7.050 | 6.820 | 6.850 | 347,852 | -0.16(-2.28%) |
Jan 18, 2011 | 7.090 | 7.230 | 6.940 | 7.010 | 256,892 | -0.12(-1.68%) |
Jan 14, 2011 | 7.500 | 7.550 | 7.090 | 7.130 | 402,470 | -0.35(-4.68%) |
Jan 13, 2011 | 7.550 | 7.740 | 7.410 | 7.480 | 301,931 | -0.06(-0.80%) |
Jan 12, 2011 | 7.100 | 7.600 | 7.060 | 7.540 | 851,540 | +0.44(+6.20%) |
Jan 11, 2011 | 6.940 | 7.230 | 6.760 | 7.100 | 716,964 | +0.21(+3.05%) |
Jan 10, 2011 | 6.850 | 6.910 | 6.790 | 6.890 | 133,730 | +0.00(+0.00%) |
Jan 07, 2011 | 6.860 | 6.890 | 6.750 | 6.890 | 128,900 | +0.01(+0.15%) |
Jan 06, 2011 | 6.880 | 6.915 | 6.810 | 6.880 | 163,901 | -0.02(-0.29%) |
Jan 05, 2011 | 6.820 | 6.980 | 6.770 | 6.900 | 222,186 | +0.08(+1.17%) |
Jan 04, 2011 | 6.970 | 6.970 | 6.790 | 6.820 | 225,753 | -0.14(-2.01%) |
Jan 03, 2011 | 6.730 | 6.980 | 6.630 | 6.960 | 303,030 | +0.21(+3.11%) |
Dec 31, 2010 | 6.790 | 6.820 | 6.720 | 6.750 | 142,642 | -0.07(-1.03%) |
Dec 30, 2010 | 6.900 | 6.930 | 6.820 | 6.820 | 148,528 | -0.10(-1.45%) |
Dec 29, 2010 | 6.820 | 6.962 | 6.780 | 6.920 | 156,173 | +0.08(+1.17%) |
Dec 28, 2010 | 6.882 | 6.930 | 6.790 | 6.840 | 137,785 | -0.01(-0.15%) |
Dec 27, 2010 | 6.790 | 6.880 | 6.670 | 6.850 | 115,128 | +0.03(+0.44%) |
Dec 23, 2010 | 6.840 | 6.900 | 6.760 | 6.820 | 103,272 | +0.00(+0.00%) |
Dec 22, 2010 | 6.900 | 6.900 | 6.790 | 6.820 | 152,161 | -0.06(-0.87%) |
Dec 21, 2010 | 6.840 | 6.900 | 6.700 | 6.880 | 221,072 | +0.04(+0.58%) |
Dec 20, 2010 | 6.760 | 6.930 | 6.730 | 6.840 | 327,152 | +0.03(+0.44%) |
Dec 17, 2010 | 6.620 | 6.830 | 6.510 | 6.810 | 654,824 | +0.21(+3.18%) |
Dec 16, 2010 | 6.580 | 6.690 | 6.470 | 6.600 | 319,315 | +0.02(+0.30%) |
Dec 15, 2010 | 6.770 | 6.960 | 6.570 | 6.580 | 1,247,182 | +0.33(+5.28%) |
Dec 14, 2010 | 6.270 | 6.420 | 6.200 | 6.250 | 270,535 | -0.02(-0.32%) |
Dec 13, 2010 | 6.190 | 6.300 | 6.150 | 6.270 | 193,944 | +0.05(+0.80%) |
Dec 10, 2010 | 6.080 | 6.250 | 6.010 | 6.220 | 203,400 | +0.13(+2.13%) |
Dec 09, 2010 | 6.090 | 6.110 | 6.000 | 6.090 | 166,436 | +0.05(+0.83%) |
Dec 08, 2010 | 6.060 | 6.110 | 5.960 | 6.040 | 129,695 | -0.03(-0.49%) |
Dec 07, 2010 | 6.000 | 6.130 | 6.000 | 6.070 | 193,144 | +0.10(+1.68%) |
Dec 06, 2010 | 6.020 | 6.020 | 5.920 | 5.970 | 175,257 | -0.01(-0.17%) |
Dec 03, 2010 | 6.010 | 6.090 | 5.970 | 5.980 | 185,878 | -0.08(-1.32%) |
Dec 02, 2010 | 6.030 | 6.060 | 5.950 | 6.060 | 209,966 | +0.01(+0.17%) |
Dec 01, 2010 | 6.050 | 6.160 | 5.930 | 6.050 | 365,291 | +0.07(+1.17%) |
Nov 30, 2010 | 6.000 | 6.010 | 5.900 | 5.980 | 256,507 | -0.05(-0.83%) |
Nov 29, 2010 | 5.940 | 6.070 | 5.940 | 6.030 | 332,782 | +0.10(+1.69%) |
Nov 26, 2010 | 6.010 | 6.110 | 5.930 | 5.930 | 96,969 | -0.13(-2.15%) |
Nov 24, 2010 | 6.090 | 6.060 | 6.060 | 6.060 | 252,886 | +0.04(+0.66%) |
Nov 23, 2010 | 5.850 | 6.040 | 5.850 | 6.020 | 332,924 | +0.11(+1.86%) |
Nov 22, 2010 | 5.910 | 6.060 | 5.850 | 5.910 | 251,920 | -0.06(-1.01%) |
Nov 19, 2010 | 6.080 | 6.080 | 5.900 | 5.970 | 370,056 | -0.10(-1.65%) |
Nov 18, 2010 | 6.060 | 6.070 | 5.950 | 6.070 | 275,475 | +0.06(+1.00%) |
Nov 17, 2010 | 5.960 | 6.010 | 5.870 | 6.010 | 258,547 | +0.08(+1.35%) |
Nov 16, 2010 | 6.020 | 6.080 | 5.900 | 5.930 | 329,267 | -0.12(-1.98%) |
Nov 15, 2010 | 6.150 | 6.178 | 6.050 | 6.050 | 151,594 | -0.06(-0.98%) |
Nov 12, 2010 | 6.230 | 6.280 | 6.110 | 6.110 | 189,610 | -0.18(-2.86%) |
Nov 11, 2010 | 6.260 | 6.470 | 6.240 | 6.290 | 180,187 | -0.02(-0.32%) |
Nov 10, 2010 | 6.460 | 6.460 | 6.260 | 6.310 | 385,663 | -0.15(-2.32%) |
Nov 09, 2010 | 6.760 | 6.900 | 6.030 | 6.460 | 1,122,914 | -0.31(-4.58%) |
Nov 08, 2010 | 6.840 | 6.840 | 6.670 | 6.770 | 215,780 | -0.12(-1.74%) |
Nov 05, 2010 | 6.850 | 7.000 | 6.820 | 6.890 | 428,162 | +0.05(+0.73%) |
Nov 04, 2010 | 6.670 | 6.840 | 6.670 | 6.840 | 479,255 | +0.28(+4.27%) |
Nov 03, 2010 | 6.770 | 6.770 | 6.500 | 6.560 | 236,124 | -0.18(-2.67%) |
Nov 02, 2010 | 6.510 | 6.740 | 6.510 | 6.740 | 532,942 | +0.25(+3.85%) |
Nov 01, 2010 | 6.600 | 6.680 | 6.430 | 6.490 | 184,183 | -0.09(-1.37%) |
Oct 29, 2010 | 6.550 | 6.640 | 6.515 | 6.580 | 201,520 | -0.01(-0.15%) |
Oct 28, 2010 | 6.700 | 6.720 | 6.560 | 6.590 | 322,432 | -0.14(-2.08%) |
Oct 27, 2010 | 6.750 | 6.750 | 6.590 | 6.730 | 139,738 | +0.20(+3.06%) |
Oct 25, 2010 | 6.380 | 6.610 | 6.380 | 6.530 | 389,186 | +0.18(+2.83%) |
Oct 22, 2010 | 6.310 | 6.370 | 6.260 | 6.350 | 154,127 | +0.06(+0.95%) |
Oct 21, 2010 | 6.180 | 6.320 | 6.150 | 6.290 | 244,661 | +0.13(+2.11%) |
Oct 20, 2010 | 6.270 | 6.332 | 6.150 | 6.160 | 169,125 | -0.06(-0.96%) |
Oct 19, 2010 | 6.240 | 6.300 | 6.200 | 6.220 | 145,246 | -0.12(-1.89%) |
Oct 18, 2010 | 6.140 | 6.350 | 6.100 | 6.340 | 144,473 | +0.18(+2.92%) |
Oct 15, 2010 | 6.300 | 6.460 | 6.140 | 6.160 | 314,694 | -0.07(-1.12%) |
Oct 14, 2010 | 6.180 | 6.280 | 6.110 | 6.230 | 221,185 | +0.02(+0.32%) |
Oct 13, 2010 | 6.100 | 6.260 | 6.100 | 6.210 | 330,661 | +0.05(+0.81%) |
Oct 12, 2010 | 6.130 | 6.200 | 6.120 | 6.160 | 169,680 | +0.00(+0.00%) |
Oct 11, 2010 | 6.110 | 6.170 | 6.000 | 6.160 | 167,872 | +0.06(+0.98%) |
Oct 08, 2010 | 6.050 | 6.120 | 6.000 | 6.100 | 192,021 | +0.06(+0.99%) |
Oct 07, 2010 | 6.100 | 6.120 | 6.004 | 6.040 | 162,397 | -0.01(-0.17%) |
Oct 06, 2010 | 6.110 | 6.155 | 6.000 | 6.050 | 283,868 | -0.10(-1.63%) |
Oct 05, 2010 | 6.060 | 6.160 | 6.060 | 6.150 | 242,884 | +0.13(+2.16%) |
Oct 04, 2010 | 6.120 | 6.220 | 6.020 | 6.020 | 230,679 | -0.14(-2.27%) |
Oct 01, 2010 | 6.250 | 6.280 | 6.150 | 6.160 | 269,327 | -0.06(-0.96%) |
Sep 30, 2010 | 6.210 | 6.240 | 6.090 | 6.220 | 250,694 | +0.07(+1.14%) |
Sep 29, 2010 | 6.200 | 6.200 | 6.070 | 6.150 | 150,148 | -0.10(-1.60%) |
Sep 28, 2010 | 6.100 | 6.250 | 6.040 | 6.250 | 160,325 | +0.13(+2.12%) |
Sep 27, 2010 | 6.200 | 6.200 | 6.010 | 6.120 | 227,561 | -0.10(-1.61%) |
Sep 24, 2010 | 6.090 | 6.220 | 6.000 | 6.220 | 309,074 | +0.22(+3.67%) |
Sep 23, 2010 | 6.180 | 6.200 | 5.960 | 6.000 | 322,968 | -0.23(-3.69%) |
Sep 22, 2010 | 6.230 | 6.301 | 6.150 | 6.230 | 319,197 | +0.00(+0.00%) |
Sep 21, 2010 | 6.250 | 6.310 | 6.180 | 6.230 | 319,720 | -0.01(-0.16%) |
Sep 20, 2010 | 6.060 | 6.290 | 5.983 | 6.240 | 474,125 | +0.18(+2.97%) |
Sep 17, 2010 | 6.090 | 6.130 | 5.960 | 6.060 | 409,149 | -0.13(-2.10%) |
Sep 15, 2010 | 6.100 | 6.250 | 6.100 | 6.190 | 156,501 | +0.08(+1.31%) |
Sep 14, 2010 | 6.200 | 6.230 | 6.090 | 6.110 | 166,099 | -0.13(-2.08%) |
Sep 13, 2010 | 6.100 | 6.270 | 6.040 | 6.240 | 264,938 | +0.20(+3.31%) |
Sep 10, 2010 | 6.040 | 6.100 | 5.970 | 6.040 | 269,809 | +0.04(+0.67%) |
Sep 09, 2010 | 6.130 | 6.140 | 5.960 | 6.000 | 259,327 | -0.08(-1.32%) |
Sep 08, 2010 | 6.220 | 6.220 | 5.970 | 6.080 | 566,902 | -0.11(-1.78%) |
Sep 07, 2010 | 6.140 | 6.260 | 6.140 | 6.190 | 552,039 | +0.06(+0.98%) |
Sep 03, 2010 | 6.250 | 6.310 | 6.100 | 6.130 | 479,937 | -0.04(-0.65%) |
Sep 02, 2010 | 6.200 | 6.250 | 6.040 | 6.170 | 551,706 | -0.06(-0.96%) |
Sep 01, 2010 | 6.350 | 6.370 | 6.050 | 6.230 | 1,253,959 | -0.35(-5.32%) |
Aug 31, 2010 | 6.600 | 6.700 | 6.450 | 6.580 | 318,478 | +0.09(+1.39%) |
Aug 30, 2010 | 6.700 | 6.730 | 6.490 | 6.490 | 280,881 | -0.21(-3.13%) |
Aug 27, 2010 | 6.490 | 6.700 | 6.262 | 6.700 | 261,902 | +0.31(+4.85%) |
Aug 26, 2010 | 6.550 | 6.630 | 6.360 | 6.390 | 162,077 | -0.09(-1.39%) |
Aug 25, 2010 | 6.540 | 6.580 | 6.260 | 6.480 | 207,987 | -0.08(-1.22%) |
Aug 24, 2010 | 6.510 | 6.650 | 6.410 | 6.560 | 178,532 | +0.03(+0.46%) |
Aug 23, 2010 | 6.780 | 6.830 | 6.510 | 6.530 | 192,601 | -0.19(-2.83%) |
Aug 20, 2010 | 6.550 | 6.740 | 6.430 | 6.720 | 226,810 | +0.18(+2.75%) |
Aug 19, 2010 | 6.930 | 6.960 | 6.530 | 6.540 | 234,711 | -0.38(-5.49%) |
Aug 18, 2010 | 6.920 | 7.000 | 6.710 | 6.920 | 297,466 | +0.02(+0.29%) |
Aug 17, 2010 | 6.790 | 6.910 | 6.690 | 6.900 | 235,472 | +0.20(+2.99%) |
Aug 16, 2010 | 6.550 | 6.770 | 6.550 | 6.700 | 246,496 | +0.21(+3.24%) |
Aug 13, 2010 | 6.580 | 6.670 | 6.480 | 6.490 | 185,672 | -0.06(-0.92%) |
Aug 12, 2010 | 6.500 | 6.680 | 6.500 | 6.550 | 235,352 | +0.05(+0.77%) |
Aug 11, 2010 | 6.790 | 6.830 | 6.500 | 6.500 | 275,974 | -0.29(-4.27%) |
Aug 10, 2010 | 6.900 | 6.930 | 6.700 | 6.790 | 253,784 | -0.10(-1.45%) |
Aug 09, 2010 | 6.850 | 6.940 | 6.800 | 6.890 | 123,063 | +0.10(+1.47%) |
Aug 06, 2010 | 6.890 | 6.920 | 6.620 | 6.790 | 220,490 | -0.10(-1.45%) |
Aug 05, 2010 | 6.830 | 6.990 | 6.830 | 6.890 | 398,616 | +0.05(+0.73%) |
Aug 04, 2010 | 6.730 | 6.850 | 6.730 | 6.840 | 382,719 | +0.12(+1.79%) |
Aug 03, 2010 | 6.640 | 6.800 | 6.580 | 6.720 | 385,477 | +0.06(+0.90%) |
Aug 02, 2010 | 6.650 | 6.740 | 6.530 | 6.660 | 400,000 | +0.08(+1.22%) |
Jul 30, 2010 | 6.500 | 6.670 | 6.500 | 6.580 | 492,209 | +0.03(+0.46%) |
Jul 29, 2010 | 6.550 | 6.580 | 6.420 | 6.550 | 221,238 | +0.06(+0.92%) |
Jul 28, 2010 | 6.510 | 6.600 | 6.480 | 6.490 | 180,153 | -0.03(-0.46%) |
Jul 27, 2010 | 6.680 | 6.690 | 6.490 | 6.520 | 307,425 | -0.11(-1.66%) |
Jul 26, 2010 | 6.490 | 6.700 | 6.440 | 6.630 | 283,511 | +0.18(+2.79%) |
Jul 23, 2010 | 6.260 | 6.450 | 6.210 | 6.450 | 257,400 | +0.15(+2.38%) |
Jul 22, 2010 | 6.190 | 6.390 | 6.170 | 6.300 | 281,844 | +0.20(+3.28%) |
Jul 21, 2010 | 6.250 | 6.290 | 6.080 | 6.100 | 259,505 | -0.13(-2.09%) |
Jul 20, 2010 | 6.000 | 6.230 | 5.980 | 6.230 | 242,132 | +0.15(+2.47%) |
Jul 19, 2010 | 5.990 | 6.090 | 5.865 | 6.080 | 288,977 | +0.12(+2.01%) |
Jul 16, 2010 | 6.100 | 6.110 | 5.930 | 5.960 | 302,524 | -0.20(-3.25%) |
Jul 15, 2010 | 6.160 | 6.210 | 6.070 | 6.160 | 247,265 | +0.02(+0.33%) |
Jul 14, 2010 | 6.190 | 6.250 | 6.000 | 6.140 | 353,347 | -0.09(-1.44%) |
Jul 13, 2010 | 6.250 | 6.280 | 6.180 | 6.230 | 265,669 | +0.07(+1.14%) |
Jul 12, 2010 | 6.170 | 6.200 | 6.050 | 6.160 | 197,355 | -0.02(-0.32%) |
Jul 09, 2010 | 6.120 | 6.290 | 6.100 | 6.180 | 432,721 | +0.03(+0.49%) |
Jul 08, 2010 | 6.430 | 6.430 | 6.090 | 6.150 | 279,994 | -0.22(-3.45%) |
Jul 07, 2010 | 6.090 | 6.380 | 6.010 | 6.370 | 264,453 | +0.28(+4.60%) |
Jul 06, 2010 | 6.310 | 6.360 | 6.065 | 6.090 | 233,175 | -0.16(-2.56%) |
Jul 02, 2010 | 6.330 | 6.330 | 6.150 | 6.250 | 213,015 | -0.05(-0.79%) |
Jul 01, 2010 | 6.600 | 6.700 | 6.120 | 6.300 | 487,894 | -0.33(-4.98%) |
Jun 30, 2010 | 6.510 | 6.730 | 6.460 | 6.630 | 321,204 | +0.13(+2.00%) |
Jun 29, 2010 | 6.850 | 6.935 | 6.390 | 6.500 | 572,136 | -0.48(-6.88%) |
Jun 25, 2010 | 6.900 | 7.000 | 6.680 | 6.980 | 1,617,505 | +0.13(+1.90%) |
Jun 24, 2010 | 6.910 | 6.990 | 6.840 | 6.850 | 555,779 | -0.11(-1.58%) |
Jun 23, 2010 | 7.070 | 7.140 | 6.740 | 6.960 | 353,236 | -0.10(-1.42%) |
Jun 22, 2010 | 6.960 | 7.160 | 6.880 | 7.060 | 664,111 | +0.11(+1.58%) |
Jun 21, 2010 | 7.000 | 7.180 | 6.880 | 6.950 | 311,578 | +0.01(+0.14%) |
Jun 18, 2010 | 6.960 | 7.070 | 6.500 | 6.940 | 673,483 | +0.02(+0.29%) |
Jun 17, 2010 | 6.900 | 6.920 | 6.775 | 6.920 | 311,394 | +0.03(+0.44%) |
Jun 16, 2010 | 6.930 | 6.950 | 6.790 | 6.890 | 240,983 | -0.11(-1.57%) |
Jun 15, 2010 | 6.920 | 7.050 | 6.760 | 7.000 | 571,904 | +0.10(+1.45%) |
Jun 14, 2010 | 6.600 | 6.940 | 6.600 | 6.900 | 563,286 | +0.34(+5.18%) |
Jun 11, 2010 | 6.300 | 6.570 | 6.290 | 6.560 | 448,509 | +0.08(+1.23%) |
Jun 10, 2010 | 6.380 | 6.490 | 6.260 | 6.480 | 320,323 | +0.17(+2.69%) |
Jun 09, 2010 | 6.300 | 6.540 | 6.270 | 6.310 | 492,396 | +0.23(+3.78%) |
Jun 08, 2010 | 6.040 | 6.100 | 5.950 | 6.080 | 330,417 | +0.08(+1.33%) |
Jun 07, 2010 | 6.010 | 6.240 | 5.990 | 6.000 | 266,949 | +0.00(+0.00%) |
Jun 04, 2010 | 6.160 | 6.220 | 5.930 | 6.000 | 290,963 | -0.29(-4.61%) |
Jun 03, 2010 | 6.170 | 6.300 | 6.020 | 6.290 | 212,042 | +0.09(+1.45%) |
Jun 02, 2010 | 5.950 | 6.200 | 5.950 | 6.200 | 301,405 | +0.25(+4.20%) |
Jun 01, 2010 | 5.900 | 6.090 | 5.880 | 5.950 | 327,405 | -0.15(-2.46%) |
May 28, 2010 | 6.230 | 6.250 | 6.090 | 6.100 | 141,769 | -0.13(-2.09%) |
May 27, 2010 | 6.020 | 6.230 | 5.990 | 6.230 | 197,730 | +0.22(+3.66%) |
May 26, 2010 | 5.880 | 6.020 | 5.870 | 6.010 | 273,042 | +0.14(+2.39%) |
May 25, 2010 | 5.900 | 5.930 | 5.770 | 5.870 | 295,001 | -0.18(-2.98%) |
May 24, 2010 | 5.990 | 6.120 | 5.990 | 6.050 | 145,439 | +0.04(+0.67%) |
May 21, 2010 | 6.050 | 6.130 | 5.920 | 6.010 | 361,033 | -0.09(-1.48%) |
May 20, 2010 | 6.105 | 6.372 | 6.080 | 6.100 | 267,394 | -0.38(-5.86%) |
May 19, 2010 | 6.610 | 6.730 | 6.460 | 6.480 | 320,777 | -0.16(-2.41%) |
May 18, 2010 | 6.460 | 6.660 | 6.430 | 6.640 | 399,671 | +0.26(+4.08%) |
May 17, 2010 | 6.550 | 6.610 | 6.210 | 6.380 | 431,387 | -0.15(-2.30%) |
May 14, 2010 | 6.500 | 6.580 | 6.391 | 6.530 | 217,391 | -0.02(-0.31%) |
May 13, 2010 | 6.350 | 6.570 | 6.350 | 6.550 | 241,662 | +0.18(+2.83%) |
May 12, 2010 | 6.740 | 6.810 | 6.270 | 6.370 | 558,257 | -0.33(-4.93%) |
May 11, 2010 | 6.750 | 6.890 | 6.150 | 6.700 | 494,375 | +0.40(+6.35%) |
May 10, 2010 | 6.240 | 6.490 | 6.100 | 6.300 | 498,282 | +0.07(+1.12%) |
May 07, 2010 | 6.000 | 6.470 | 5.990 | 6.230 | 464,829 | +0.17(+2.81%) |
May 06, 2010 | 6.240 | 6.370 | 5.880 | 6.060 | 534,863 | -0.21(-3.35%) |
May 05, 2010 | 6.290 | 6.370 | 6.240 | 6.270 | 178,740 | -0.04(-0.63%) |
May 04, 2010 | 6.380 | 6.430 | 6.220 | 6.310 | 318,820 | -0.17(-2.62%) |
May 03, 2010 | 6.430 | 6.510 | 6.400 | 6.480 | 206,397 | +0.05(+0.78%) |
Apr 30, 2010 | 6.500 | 6.540 | 6.430 | 6.430 | 245,211 | -0.07(-1.08%) |
Apr 29, 2010 | 6.510 | 6.570 | 6.430 | 6.500 | 334,715 | +0.02(+0.31%) |
Apr 28, 2010 | 6.430 | 6.520 | 6.357 | 6.480 | 299,869 | +0.07(+1.09%) |
Apr 27, 2010 | 6.470 | 6.500 | 6.390 | 6.410 | 343,596 | -0.07(-1.08%) |
Apr 26, 2010 | 6.320 | 6.500 | 6.320 | 6.480 | 258,730 | +0.14(+2.21%) |
Apr 23, 2010 | 6.360 | 6.450 | 6.260 | 6.340 | 146,729 | -0.04(-0.63%) |
Apr 22, 2010 | 6.270 | 6.380 | 6.220 | 6.380 | 157,386 | +0.04(+0.63%) |
Apr 21, 2010 | 6.490 | 6.520 | 6.300 | 6.340 | 146,220 | -0.15(-2.31%) |
Apr 20, 2010 | 6.460 | 6.500 | 6.350 | 6.490 | 666,495 | +0.07(+1.09%) |
Apr 19, 2010 | 6.630 | 6.690 | 6.320 | 6.420 | 475,564 | -0.27(-4.04%) |
Apr 16, 2010 | 6.780 | 6.840 | 6.580 | 6.690 | 299,936 | -0.07(-1.04%) |
Apr 15, 2010 | 6.860 | 6.930 | 6.710 | 6.760 | 561,839 | -0.06(-0.88%) |
Apr 14, 2010 | 6.070 | 7.070 | 6.050 | 6.820 | 1,509,218 | +0.81(+13.48%) |
Apr 13, 2010 | 6.200 | 6.250 | 5.950 | 6.010 | 319,936 | -0.18(-2.91%) |
Apr 12, 2010 | 5.910 | 6.210 | 5.900 | 6.190 | 343,981 | +0.31(+5.27%) |
Apr 09, 2010 | 5.940 | 5.950 | 5.810 | 5.880 | 203,174 | -0.08(-1.34%) |
Apr 08, 2010 | 5.980 | 6.000 | 5.850 | 5.960 | 302,128 | -0.07(-1.16%) |
Apr 07, 2010 | 6.100 | 6.110 | 6.000 | 6.030 | 152,000 | -0.06(-0.99%) |
Apr 06, 2010 | 6.080 | 6.160 | 6.060 | 6.090 | 205,385 | -0.04(-0.65%) |
Apr 05, 2010 | 6.110 | 6.200 | 6.000 | 6.130 | 309,384 | +0.02(+0.33%) |