Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 7.640 | 7.640 | 7.270 | 7.280 | 355,409 | -0.31(-4.08%) |
May 23, 2011 | 7.480 | 7.660 | 7.360 | 7.590 | 286,620 | -0.10(-1.30%) |
May 20, 2011 | 7.610 | 7.750 | 7.580 | 7.690 | 299,898 | +0.03(+0.33%) |
May 19, 2011 | 7.690 | 7.790 | 7.571 | 7.665 | 277,925 | +0.05(+0.72%) |
May 18, 2011 | 7.580 | 7.670 | 7.550 | 7.610 | 496,617 | +0.08(+1.06%) |
May 17, 2011 | 7.460 | 7.660 | 7.460 | 7.530 | 394,804 | +0.00(+0.00%) |
May 16, 2011 | 7.550 | 7.690 | 7.520 | 7.530 | 290,026 | -0.10(-1.31%) |
May 13, 2011 | 7.900 | 7.900 | 7.590 | 7.630 | 344,847 | -0.28(-3.54%) |
May 12, 2011 | 7.760 | 7.980 | 7.670 | 7.910 | 190,716 | +0.07(+0.89%) |
May 11, 2011 | 7.840 | 8.020 | 7.720 | 7.840 | 231,368 | -0.03(-0.38%) |
May 10, 2011 | 7.710 | 7.870 | 7.590 | 7.870 | 262,275 | +0.18(+2.34%) |
May 09, 2011 | 7.690 | 7.830 | 7.550 | 7.690 | 186,478 | -0.04(-0.52%) |
May 06, 2011 | 7.750 | 7.880 | 7.460 | 7.730 | 203,604 | +0.13(+1.71%) |
May 05, 2011 | 7.560 | 7.710 | 7.510 | 7.600 | 308,790 | -0.06(-0.78%) |
May 04, 2011 | 7.810 | 7.830 | 7.600 | 7.660 | 368,228 | -0.15(-1.92%) |
May 03, 2011 | 7.850 | 7.900 | 7.610 | 7.810 | 854,536 | -0.29(-3.58%) |
May 02, 2011 | 8.090 | 8.210 | 7.980 | 8.100 | 390,129 | -0.08(-0.98%) |
Apr 29, 2011 | 8.150 | 8.230 | 7.941 | 8.180 | 246,513 | +0.07(+0.86%) |
Apr 28, 2011 | 7.980 | 8.130 | 7.980 | 8.110 | 217,651 | +0.07(+0.87%) |
Apr 27, 2011 | 8.000 | 8.040 | 7.740 | 8.040 | 255,998 | +0.01(+0.12%) |
Apr 26, 2011 | 7.670 | 8.050 | 7.510 | 8.030 | 319,618 | +0.42(+5.52%) |
Apr 25, 2011 | 7.520 | 7.680 | 7.500 | 7.610 | 193,273 | +0.06(+0.79%) |
Apr 21, 2011 | 7.510 | 7.580 | 7.380 | 7.550 | 178,106 | +0.12(+1.55%) |
Apr 20, 2011 | 7.350 | 7.440 | 7.200 | 7.435 | 279,415 | +0.27(+3.84%) |
Apr 19, 2011 | 7.460 | 7.500 | 7.119 | 7.160 | 473,443 | -0.25(-3.37%) |
Apr 18, 2011 | 7.500 | 7.540 | 7.340 | 7.410 | 305,055 | -0.19(-2.50%) |
Apr 15, 2011 | 7.710 | 7.730 | 7.579 | 7.600 | 298,714 | -0.13(-1.68%) |
Apr 14, 2011 | 7.580 | 7.760 | 7.530 | 7.730 | 131,125 | +0.02(+0.26%) |
Apr 13, 2011 | 7.710 | 7.740 | 7.560 | 7.710 | 196,461 | +0.06(+0.78%) |
Apr 12, 2011 | 7.750 | 7.870 | 7.630 | 7.650 | 191,694 | -0.17(-2.17%) |
Apr 11, 2011 | 7.950 | 7.950 | 7.760 | 7.820 | 212,037 | -0.15(-1.88%) |
Apr 08, 2011 | 8.240 | 8.240 | 7.880 | 7.970 | 177,933 | -0.23(-2.80%) |
Apr 07, 2011 | 8.210 | 8.280 | 8.110 | 8.200 | 140,767 | +0.01(+0.12%) |
Apr 06, 2011 | 8.210 | 8.290 | 8.050 | 8.190 | 151,392 | +0.02(+0.24%) |
Apr 05, 2011 | 8.240 | 8.300 | 8.100 | 8.170 | 248,617 | -0.12(-1.45%) |
Apr 04, 2011 | 8.380 | 8.380 | 7.980 | 8.290 | 234,521 | -0.02(-0.24%) |
Apr 01, 2011 | 8.490 | 8.500 | 8.280 | 8.310 | 189,111 | -0.14(-1.66%) |
Mar 31, 2011 | 8.150 | 8.490 | 8.090 | 8.450 | 364,078 | +0.30(+3.68%) |
Mar 30, 2011 | 8.100 | 8.150 | 8.060 | 8.150 | 179,015 | +0.09(+1.12%) |
Mar 29, 2011 | 8.030 | 8.090 | 7.920 | 8.060 | 229,794 | +0.05(+0.62%) |
Mar 28, 2011 | 7.940 | 8.090 | 7.940 | 8.010 | 227,352 | +0.10(+1.26%) |
Mar 25, 2011 | 7.990 | 8.040 | 7.890 | 7.910 | 396,190 | -0.01(-0.13%) |
Mar 24, 2011 | 8.000 | 8.050 | 7.900 | 7.920 | 263,539 | +0.01(+0.13%) |
Mar 23, 2011 | 7.740 | 8.000 | 7.710 | 7.910 | 218,061 | +0.14(+1.80%) |
Mar 22, 2011 | 7.760 | 7.890 | 7.740 | 7.770 | 154,332 | +0.00(+0.00%) |
Mar 21, 2011 | 7.740 | 7.840 | 7.620 | 7.770 | 409,270 | +0.19(+2.51%) |
Mar 18, 2011 | 7.300 | 7.620 | 7.300 | 7.580 | 465,915 | +0.37(+5.13%) |
Mar 17, 2011 | 7.450 | 7.480 | 7.190 | 7.210 | 202,623 | -0.04(-0.55%) |
Mar 16, 2011 | 7.440 | 7.440 | 7.180 | 7.250 | 324,338 | -0.11(-1.49%) |
Mar 15, 2011 | 7.390 | 7.620 | 7.300 | 7.360 | 358,195 | -0.33(-4.29%) |
Mar 14, 2011 | 7.710 | 7.960 | 7.530 | 7.690 | 234,659 | -0.09(-1.16%) |
Mar 11, 2011 | 7.880 | 7.940 | 7.690 | 7.780 | 220,356 | -0.11(-1.39%) |
Mar 10, 2011 | 8.120 | 8.210 | 7.800 | 7.890 | 416,447 | -0.37(-4.48%) |
Mar 09, 2011 | 8.250 | 8.360 | 8.130 | 8.260 | 150,010 | +0.01(+0.09%) |
Mar 08, 2011 | 8.130 | 8.340 | 8.010 | 8.252 | 316,436 | +0.09(+1.13%) |
Mar 07, 2011 | 8.450 | 8.500 | 8.080 | 8.160 | 250,028 | -0.27(-3.20%) |
Mar 04, 2011 | 8.070 | 8.490 | 8.050 | 8.430 | 547,801 | +0.37(+4.59%) |
Mar 03, 2011 | 7.940 | 8.090 | 7.780 | 8.060 | 341,782 | +0.24(+3.07%) |
Mar 02, 2011 | 7.620 | 7.920 | 7.600 | 7.820 | 246,068 | +0.19(+2.49%) |
Mar 01, 2011 | 7.850 | 7.980 | 7.610 | 7.630 | 312,341 | -0.22(-2.80%) |
Feb 28, 2011 | 7.960 | 7.980 | 7.690 | 7.850 | 210,942 | -0.04(-0.51%) |
Feb 25, 2011 | 7.650 | 7.910 | 7.230 | 7.890 | 374,100 | +0.27(+3.54%) |
Feb 24, 2011 | 7.390 | 7.730 | 7.200 | 7.620 | 458,488 | +0.12(+1.60%) |
Feb 23, 2011 | 7.770 | 7.820 | 7.360 | 7.500 | 296,334 | -0.27(-3.47%) |
Feb 22, 2011 | 8.150 | 8.190 | 7.750 | 7.770 | 353,046 | -0.52(-6.27%) |
Feb 18, 2011 | 8.360 | 8.500 | 8.200 | 8.290 | 252,606 | -0.02(-0.24%) |
Feb 17, 2011 | 8.320 | 8.440 | 8.190 | 8.310 | 176,645 | -0.01(-0.12%) |
Feb 16, 2011 | 8.380 | 8.440 | 8.210 | 8.320 | 165,189 | -0.02(-0.24%) |
Feb 15, 2011 | 8.440 | 8.550 | 8.290 | 8.340 | 271,697 | -0.14(-1.65%) |
Feb 14, 2011 | 7.850 | 8.650 | 7.750 | 8.480 | 1,119,647 | +0.46(+5.74%) |
Feb 11, 2011 | 7.600 | 8.050 | 7.520 | 8.020 | 922,554 | +0.74(+10.16%) |
Feb 10, 2011 | 7.240 | 7.520 | 7.200 | 7.280 | 222,230 | -0.02(-0.27%) |
Feb 09, 2011 | 7.490 | 7.500 | 7.170 | 7.300 | 285,279 | -0.20(-2.67%) |
Feb 08, 2011 | 7.670 | 7.680 | 7.480 | 7.500 | 262,972 | -0.21(-2.72%) |
Feb 07, 2011 | 7.670 | 7.790 | 7.670 | 7.710 | 157,976 | +0.03(+0.39%) |
Feb 04, 2011 | 7.740 | 7.750 | 7.620 | 7.680 | 166,797 | -0.03(-0.39%) |
Feb 03, 2011 | 7.800 | 7.860 | 7.710 | 7.710 | 167,932 | -0.13(-1.66%) |
Feb 02, 2011 | 7.750 | 7.920 | 7.640 | 7.840 | 172,342 | +0.03(+0.38%) |
Feb 01, 2011 | 7.500 | 7.860 | 7.470 | 7.810 | 244,498 | +0.41(+5.54%) |
Jan 31, 2011 | 7.280 | 7.440 | 7.130 | 7.400 | 294,275 | +0.12(+1.65%) |
Jan 28, 2011 | 7.450 | 7.500 | 7.000 | 7.280 | 544,608 | -0.19(-2.54%) |
Jan 27, 2011 | 7.600 | 7.680 | 7.460 | 7.470 | 199,078 | -0.16(-2.10%) |
Jan 26, 2011 | 7.630 | 7.740 | 7.430 | 7.630 | 159,772 | +0.06(+0.79%) |
Jan 25, 2011 | 7.500 | 7.600 | 7.400 | 7.570 | 214,893 | +0.06(+0.80%) |
Jan 24, 2011 | 7.550 | 7.740 | 7.500 | 7.510 | 240,150 | -0.02(-0.27%) |
Jan 21, 2011 | 7.750 | 7.750 | 7.520 | 7.530 | 246,390 | -0.17(-2.21%) |
Jan 20, 2011 | 7.660 | 7.760 | 7.660 | 7.700 | 249,518 | +0.00(+0.00%) |
Jan 19, 2011 | 7.810 | 8.080 | 7.640 | 7.700 | 426,666 | -0.14(-1.79%) |
Jan 18, 2011 | 7.880 | 7.920 | 7.750 | 7.840 | 294,719 | -0.09(-1.13%) |
Jan 14, 2011 | 7.830 | 7.950 | 7.800 | 7.930 | 397,260 | +0.11(+1.41%) |
Jan 13, 2011 | 7.820 | 8.020 | 7.810 | 7.820 | 111,922 | -0.01(-0.16%) |
Jan 12, 2011 | 8.120 | 8.150 | 7.800 | 7.832 | 194,619 | -0.20(-2.46%) |
Jan 11, 2011 | 7.750 | 8.150 | 7.610 | 8.030 | 415,693 | +0.32(+4.15%) |
Jan 10, 2011 | 7.640 | 7.740 | 7.420 | 7.710 | 289,492 | -0.02(-0.26%) |
Jan 07, 2011 | 7.860 | 7.860 | 7.520 | 7.730 | 208,106 | -0.09(-1.14%) |
Jan 06, 2011 | 7.990 | 8.030 | 7.770 | 7.819 | 156,305 | -0.17(-2.07%) |
Jan 05, 2011 | 7.890 | 8.020 | 7.800 | 7.985 | 190,009 | +0.03(+0.31%) |
Jan 04, 2011 | 8.050 | 8.080 | 7.770 | 7.960 | 290,448 | -0.08(-1.00%) |
Jan 03, 2011 | 7.980 | 8.080 | 7.940 | 8.040 | 303,691 | +0.14(+1.77%) |
Dec 31, 2010 | 7.760 | 8.000 | 7.680 | 7.900 | 227,819 | +0.11(+1.41%) |
Dec 30, 2010 | 7.860 | 7.950 | 7.790 | 7.790 | 130,993 | -0.09(-1.14%) |
Dec 29, 2010 | 7.840 | 7.970 | 7.830 | 7.880 | 94,337 | +0.04(+0.51%) |
Dec 28, 2010 | 8.010 | 8.010 | 7.810 | 7.840 | 184,929 | -0.17(-2.12%) |
Dec 27, 2010 | 7.890 | 8.010 | 7.850 | 8.010 | 148,504 | +0.10(+1.26%) |
Dec 23, 2010 | 7.870 | 7.970 | 7.760 | 7.910 | 160,530 | +0.05(+0.64%) |
Dec 22, 2010 | 7.980 | 7.980 | 7.690 | 7.860 | 108,501 | -0.09(-1.13%) |
Dec 21, 2010 | 7.950 | 8.020 | 7.790 | 7.950 | 350,807 | +0.02(+0.25%) |
Dec 20, 2010 | 7.750 | 7.988 | 7.610 | 7.930 | 389,327 | +0.24(+3.12%) |
Dec 17, 2010 | 7.780 | 7.870 | 7.480 | 7.690 | 424,003 | -0.10(-1.28%) |
Dec 16, 2010 | 7.440 | 7.800 | 7.440 | 7.790 | 310,205 | +0.36(+4.85%) |
Dec 15, 2010 | 7.450 | 7.520 | 7.360 | 7.430 | 411,480 | -0.02(-0.27%) |
Dec 14, 2010 | 7.700 | 7.700 | 7.410 | 7.450 | 320,339 | -0.19(-2.52%) |
Dec 13, 2010 | 8.020 | 8.030 | 7.630 | 7.643 | 354,468 | -0.35(-4.35%) |
Dec 10, 2010 | 7.670 | 8.100 | 7.530 | 7.990 | 434,779 | +0.32(+4.17%) |
Dec 09, 2010 | 7.710 | 7.710 | 7.300 | 7.670 | 489,251 | +0.01(+0.13%) |
Dec 08, 2010 | 7.890 | 7.890 | 7.570 | 7.660 | 446,193 | -0.22(-2.79%) |
Dec 07, 2010 | 7.950 | 7.980 | 7.790 | 7.880 | 392,119 | +0.08(+1.03%) |
Dec 06, 2010 | 7.910 | 7.910 | 7.740 | 7.800 | 398,071 | -0.15(-1.89%) |
Dec 03, 2010 | 7.740 | 8.010 | 7.670 | 7.950 | 388,838 | +0.13(+1.66%) |
Dec 02, 2010 | 7.630 | 7.860 | 7.620 | 7.820 | 759,483 | +0.19(+2.49%) |
Dec 01, 2010 | 7.440 | 7.700 | 7.404 | 7.630 | 603,441 | +0.25(+3.39%) |
Nov 30, 2010 | 7.440 | 7.510 | 7.290 | 7.380 | 518,722 | -0.18(-2.38%) |
Nov 29, 2010 | 7.510 | 7.640 | 7.410 | 7.560 | 219,560 | -0.03(-0.40%) |
Nov 26, 2010 | 7.610 | 7.690 | 7.580 | 7.590 | 72,298 | -0.11(-1.43%) |
Nov 24, 2010 | 7.470 | 7.700 | 7.700 | 7.700 | 379,069 | +0.29(+3.91%) |
Nov 23, 2010 | 7.440 | 7.530 | 7.310 | 7.410 | 305,616 | -0.10(-1.33%) |
Nov 22, 2010 | 7.500 | 7.580 | 7.420 | 7.510 | 268,423 | -0.03(-0.40%) |
Nov 19, 2010 | 7.560 | 7.560 | 7.390 | 7.540 | 379,407 | -0.04(-0.53%) |
Nov 18, 2010 | 7.550 | 7.640 | 7.510 | 7.580 | 494,290 | +0.06(+0.80%) |
Nov 17, 2010 | 7.410 | 7.660 | 7.260 | 7.520 | 357,494 | +0.12(+1.62%) |
Nov 16, 2010 | 7.380 | 7.430 | 7.220 | 7.400 | 529,657 | -0.03(-0.40%) |
Nov 15, 2010 | 7.450 | 7.490 | 7.220 | 7.430 | 354,245 | +0.02(+0.27%) |
Nov 12, 2010 | 7.370 | 7.480 | 7.340 | 7.410 | 369,101 | -0.09(-1.20%) |
Nov 11, 2010 | 7.390 | 7.600 | 7.360 | 7.500 | 332,754 | +0.01(+0.13%) |
Nov 10, 2010 | 7.380 | 7.530 | 7.300 | 7.490 | 407,211 | +0.10(+1.35%) |
Nov 09, 2010 | 7.510 | 7.510 | 7.290 | 7.390 | 483,025 | -0.07(-0.94%) |
Nov 08, 2010 | 7.520 | 7.590 | 7.370 | 7.460 | 708,934 | -0.06(-0.80%) |
Nov 05, 2010 | 7.290 | 7.570 | 7.200 | 7.520 | 598,964 | +0.23(+3.16%) |
Nov 04, 2010 | 7.250 | 7.300 | 7.180 | 7.290 | 692,138 | +0.10(+1.39%) |
Nov 03, 2010 | 7.250 | 7.280 | 7.030 | 7.190 | 263,626 | -0.06(-0.83%) |
Nov 02, 2010 | 7.170 | 7.260 | 7.080 | 7.250 | 1,122,771 | +0.17(+2.40%) |
Nov 01, 2010 | 6.800 | 7.210 | 6.740 | 7.080 | 1,103,790 | +0.36(+5.36%) |
Oct 29, 2010 | 6.730 | 6.850 | 6.710 | 6.720 | 224,607 | -0.07(-1.03%) |
Oct 28, 2010 | 6.860 | 6.860 | 6.670 | 6.790 | 280,306 | -0.02(-0.29%) |
Oct 27, 2010 | 6.720 | 6.820 | 6.610 | 6.810 | 260,908 | +0.05(+0.74%) |
Oct 25, 2010 | 6.890 | 6.890 | 6.740 | 6.760 | 182,048 | -0.05(-0.73%) |
Oct 22, 2010 | 6.820 | 6.860 | 6.710 | 6.810 | 339,527 | +0.01(+0.15%) |
Oct 21, 2010 | 6.860 | 6.950 | 6.670 | 6.800 | 371,323 | +0.02(+0.29%) |
Oct 20, 2010 | 6.730 | 6.890 | 6.630 | 6.780 | 465,374 | +0.25(+3.83%) |
Oct 19, 2010 | 6.695 | 6.780 | 6.460 | 6.530 | 699,562 | -0.30(-4.39%) |
Oct 18, 2010 | 6.840 | 6.855 | 6.740 | 6.830 | 266,637 | +0.03(+0.44%) |
Oct 15, 2010 | 6.820 | 6.840 | 6.640 | 6.800 | 485,181 | +0.00(+0.00%) |
Oct 14, 2010 | 6.790 | 6.840 | 6.730 | 6.800 | 313,019 | +0.03(+0.44%) |
Oct 13, 2010 | 6.700 | 6.950 | 6.674 | 6.770 | 883,939 | +0.12(+1.88%) |
Oct 12, 2010 | 6.260 | 6.660 | 6.150 | 6.645 | 723,822 | +0.38(+6.15%) |
Oct 11, 2010 | 6.230 | 6.280 | 6.200 | 6.260 | 663,415 | +0.05(+0.81%) |
Oct 08, 2010 | 6.200 | 6.230 | 6.130 | 6.210 | 1,329,807 | +0.02(+0.32%) |
Oct 07, 2010 | 6.390 | 6.400 | 6.190 | 6.190 | 699,209 | -0.17(-2.67%) |
Oct 06, 2010 | 6.370 | 6.420 | 6.320 | 6.360 | 243,858 | -0.05(-0.78%) |
Oct 05, 2010 | 6.220 | 6.440 | 6.050 | 6.410 | 616,379 | +0.31(+5.08%) |
Oct 04, 2010 | 6.170 | 6.240 | 5.990 | 6.100 | 401,000 | -0.08(-1.29%) |
Oct 01, 2010 | 6.180 | 6.300 | 6.000 | 6.180 | 280,945 | +0.09(+1.48%) |
Sep 30, 2010 | 6.390 | 6.500 | 6.080 | 6.090 | 625,640 | -0.26(-4.09%) |
Sep 29, 2010 | 6.090 | 6.400 | 6.020 | 6.350 | 1,084,746 | +0.22(+3.59%) |
Sep 28, 2010 | 5.960 | 6.160 | 5.710 | 6.130 | 681,901 | +0.17(+2.85%) |
Sep 27, 2010 | 6.010 | 6.010 | 5.875 | 5.960 | 376,987 | -0.05(-0.83%) |
Sep 24, 2010 | 5.630 | 6.020 | 5.610 | 6.010 | 708,862 | +0.43(+7.71%) |
Sep 23, 2010 | 5.370 | 5.700 | 5.360 | 5.580 | 420,831 | +0.17(+3.14%) |
Sep 22, 2010 | 5.370 | 5.450 | 5.330 | 5.410 | 442,342 | +0.00(+0.00%) |
Sep 21, 2010 | 5.500 | 5.540 | 5.360 | 5.410 | 586,012 | -0.14(-2.52%) |
Sep 20, 2010 | 5.450 | 5.670 | 5.400 | 5.550 | 911,022 | +0.13(+2.40%) |
Sep 17, 2010 | 5.350 | 5.480 | 5.200 | 5.420 | 749,714 | +0.12(+2.26%) |
Sep 15, 2010 | 5.120 | 5.350 | 5.000 | 5.300 | 556,529 | +0.16(+3.11%) |
Sep 14, 2010 | 4.930 | 5.255 | 4.930 | 5.140 | 451,201 | +0.18(+3.61%) |
Sep 13, 2010 | 4.920 | 5.040 | 4.857 | 4.961 | 369,844 | +0.11(+2.29%) |
Sep 10, 2010 | 4.900 | 4.939 | 4.800 | 4.850 | 192,234 | -0.02(-0.41%) |
Sep 09, 2010 | 4.940 | 4.940 | 4.790 | 4.870 | 153,384 | +0.03(+0.62%) |
Sep 08, 2010 | 4.790 | 4.920 | 4.770 | 4.840 | 168,342 | +0.09(+1.89%) |
Sep 07, 2010 | 4.930 | 5.000 | 4.750 | 4.750 | 237,211 | -0.23(-4.62%) |
Sep 03, 2010 | 4.960 | 5.010 | 4.830 | 4.980 | 254,800 | +0.07(+1.43%) |
Sep 02, 2010 | 4.900 | 4.931 | 4.710 | 4.910 | 260,544 | +0.02(+0.41%) |
Sep 01, 2010 | 4.730 | 4.900 | 4.630 | 4.890 | 395,888 | +0.29(+6.30%) |
Aug 31, 2010 | 4.560 | 4.710 | 4.530 | 4.600 | 358,288 | +0.05(+1.10%) |
Aug 30, 2010 | 4.650 | 4.820 | 4.510 | 4.550 | 378,048 | -0.09(-2.05%) |
Aug 27, 2010 | 4.630 | 4.650 | 4.490 | 4.645 | 305,935 | +0.11(+2.54%) |
Aug 26, 2010 | 4.720 | 4.770 | 4.520 | 4.530 | 446,165 | -0.16(-3.41%) |
Aug 25, 2010 | 4.490 | 4.700 | 4.480 | 4.690 | 371,698 | +0.19(+4.22%) |
Aug 24, 2010 | 4.600 | 4.740 | 4.500 | 4.500 | 388,783 | -0.21(-4.36%) |
Aug 23, 2010 | 4.780 | 4.850 | 4.640 | 4.705 | 287,312 | -0.00(-0.11%) |
Aug 20, 2010 | 4.800 | 4.820 | 4.600 | 4.710 | 377,201 | -0.11(-2.28%) |
Aug 19, 2010 | 5.050 | 5.110 | 4.820 | 4.820 | 312,424 | -0.29(-5.68%) |
Aug 18, 2010 | 5.120 | 5.210 | 5.003 | 5.110 | 185,516 | -0.03(-0.58%) |
Aug 17, 2010 | 5.040 | 5.240 | 4.970 | 5.140 | 340,617 | +0.21(+4.26%) |
Aug 16, 2010 | 4.710 | 4.940 | 4.700 | 4.930 | 273,395 | +0.18(+3.79%) |
Aug 13, 2010 | 4.810 | 4.960 | 4.710 | 4.750 | 430,663 | -0.10(-2.06%) |
Aug 12, 2010 | 4.860 | 4.990 | 4.810 | 4.850 | 429,082 | -0.11(-2.22%) |
Aug 11, 2010 | 5.020 | 5.170 | 4.960 | 4.960 | 468,097 | -0.24(-4.62%) |
Aug 10, 2010 | 5.220 | 5.300 | 5.050 | 5.200 | 273,169 | -0.13(-2.44%) |
Aug 09, 2010 | 5.200 | 5.380 | 5.070 | 5.330 | 368,463 | +0.20(+3.90%) |
Aug 06, 2010 | 5.110 | 5.240 | 5.010 | 5.130 | 239,584 | -0.14(-2.66%) |
Aug 05, 2010 | 5.250 | 5.350 | 5.140 | 5.270 | 324,296 | -0.10(-1.86%) |
Aug 04, 2010 | 5.280 | 5.490 | 5.270 | 5.370 | 258,100 | +0.12(+2.29%) |
Aug 03, 2010 | 5.260 | 5.420 | 5.200 | 5.250 | 688,333 | -0.06(-1.13%) |
Aug 02, 2010 | 5.440 | 5.480 | 5.100 | 5.310 | 446,131 | +0.00(+0.00%) |
Jul 30, 2010 | 5.300 | 5.490 | 5.270 | 5.310 | 257,731 | -0.09(-1.67%) |
Jul 29, 2010 | 5.330 | 5.490 | 5.300 | 5.400 | 257,360 | +0.13(+2.47%) |
Jul 28, 2010 | 5.280 | 5.350 | 5.230 | 5.270 | 187,979 | -0.04(-0.75%) |
Jul 27, 2010 | 5.390 | 5.390 | 5.210 | 5.310 | 250,410 | -0.03(-0.56%) |
Jul 26, 2010 | 5.350 | 5.360 | 5.270 | 5.340 | 348,278 | +0.00(+0.00%) |
Jul 23, 2010 | 5.230 | 5.340 | 5.160 | 5.340 | 446,672 | +0.11(+2.10%) |
Jul 22, 2010 | 5.000 | 5.240 | 5.000 | 5.230 | 413,516 | +0.39(+8.06%) |
Jul 21, 2010 | 5.190 | 5.200 | 4.820 | 4.840 | 204,721 | -0.28(-5.47%) |
Jul 20, 2010 | 4.810 | 5.120 | 4.710 | 5.120 | 274,489 | +0.19(+3.85%) |
Jul 19, 2010 | 4.970 | 5.240 | 4.710 | 4.930 | 311,099 | +0.00(+0.00%) |
Jul 16, 2010 | 5.100 | 5.120 | 4.900 | 4.930 | 359,923 | -0.25(-4.83%) |
Jul 15, 2010 | 5.330 | 5.330 | 5.020 | 5.180 | 213,384 | -0.15(-2.81%) |
Jul 14, 2010 | 5.290 | 5.370 | 5.270 | 5.330 | 261,479 | -0.02(-0.37%) |
Jul 13, 2010 | 5.330 | 5.370 | 5.230 | 5.350 | 591,104 | +0.13(+2.49%) |
Jul 12, 2010 | 5.240 | 5.320 | 5.095 | 5.220 | 221,404 | -0.06(-1.14%) |
Jul 09, 2010 | 5.110 | 5.290 | 5.050 | 5.280 | 193,670 | +0.15(+2.92%) |
Jul 08, 2010 | 5.210 | 5.210 | 5.025 | 5.130 | 266,806 | +0.04(+0.79%) |
Jul 07, 2010 | 4.670 | 5.100 | 4.640 | 5.090 | 363,278 | +0.43(+9.23%) |
Jul 06, 2010 | 4.930 | 5.000 | 4.640 | 4.660 | 324,433 | -0.14(-2.92%) |
Jul 02, 2010 | 4.970 | 5.000 | 4.690 | 4.800 | 283,928 | -0.13(-2.64%) |
Jul 01, 2010 | 4.780 | 4.990 | 4.480 | 4.930 | 704,542 | +0.17(+3.57%) |
Jun 30, 2010 | 4.940 | 5.070 | 4.710 | 4.760 | 328,498 | -0.15(-3.05%) |
Jun 29, 2010 | 5.130 | 5.140 | 4.900 | 4.910 | 471,566 | -0.33(-6.30%) |
Jun 25, 2010 | 4.930 | 5.260 | 4.840 | 5.240 | 2,608,389 | +0.36(+7.38%) |
Jun 24, 2010 | 5.000 | 5.110 | 4.850 | 4.880 | 417,541 | -0.17(-3.37%) |
Jun 23, 2010 | 5.290 | 5.290 | 4.970 | 5.050 | 272,414 | -0.25(-4.72%) |
Jun 22, 2010 | 5.460 | 5.570 | 5.290 | 5.300 | 387,641 | -0.11(-2.03%) |
Jun 21, 2010 | 5.550 | 5.550 | 5.410 | 5.410 | 453,666 | -0.09(-1.64%) |
Jun 18, 2010 | 5.400 | 5.510 | 5.360 | 5.500 | 402,213 | +0.15(+2.80%) |
Jun 17, 2010 | 5.450 | 5.450 | 5.320 | 5.350 | 269,644 | -0.08(-1.56%) |
Jun 16, 2010 | 5.430 | 5.550 | 5.350 | 5.435 | 422,962 | -0.08(-1.36%) |
Jun 15, 2010 | 5.420 | 5.620 | 5.250 | 5.510 | 1,070,896 | +0.18(+3.38%) |
Jun 14, 2010 | 5.200 | 5.470 | 5.130 | 5.330 | 402,753 | +0.26(+5.13%) |
Jun 11, 2010 | 4.960 | 5.220 | 4.900 | 5.070 | 282,732 | -0.01(-0.29%) |
Jun 10, 2010 | 4.770 | 5.090 | 4.660 | 5.085 | 414,023 | +0.50(+10.78%) |
Jun 09, 2010 | 4.620 | 4.880 | 4.380 | 4.590 | 681,158 | +0.06(+1.32%) |
Jun 08, 2010 | 4.770 | 5.210 | 4.310 | 4.530 | 944,267 | -0.22(-4.63%) |
Jun 07, 2010 | 5.140 | 5.230 | 4.730 | 4.750 | 717,265 | -0.31(-6.13%) |
Jun 04, 2010 | 5.300 | 5.430 | 5.030 | 5.060 | 659,839 | -0.53(-9.48%) |
Jun 03, 2010 | 5.705 | 5.750 | 5.380 | 5.590 | 545,923 | -0.03(-0.53%) |
Jun 02, 2010 | 5.480 | 5.620 | 5.450 | 5.620 | 441,359 | +0.20(+3.69%) |