Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.220 | 7.270 | 7.120 | 7.160 | 8,900,202 | -0.02(-0.28%) |
Feb 25, 2011 | 7.060 | 7.191 | 7.010 | 7.180 | 10,519,182 | +0.16(+2.28%) |
Feb 24, 2011 | 7.010 | 7.080 | 6.900 | 7.020 | 13,404,509 | -0.02(-0.28%) |
Feb 23, 2011 | 7.290 | 7.330 | 7.010 | 7.040 | 16,323,040 | -0.24(-3.30%) |
Feb 22, 2011 | 7.460 | 7.500 | 7.250 | 7.280 | 10,361,256 | -0.26(-3.45%) |
Feb 18, 2011 | 7.400 | 7.680 | 7.400 | 7.540 | 17,077,850 | +0.14(+1.89%) |
Feb 17, 2011 | 7.110 | 7.400 | 7.075 | 7.400 | 21,784,522 | +0.30(+4.23%) |
Feb 16, 2011 | 6.980 | 7.180 | 6.965 | 7.100 | 15,192,520 | +0.12(+1.72%) |
Feb 15, 2011 | 6.900 | 7.000 | 6.870 | 6.980 | 13,994,148 | +0.01(+0.14%) |
Feb 14, 2011 | 6.890 | 7.000 | 6.830 | 6.970 | 19,346,280 | +0.09(+1.31%) |
Feb 11, 2011 | 6.840 | 6.920 | 6.840 | 6.880 | 9,448,331 | -0.03(-0.43%) |
Feb 10, 2011 | 6.970 | 7.025 | 6.900 | 6.910 | 9,305,487 | +0.03(+0.44%) |
Feb 09, 2011 | 6.950 | 6.980 | 6.880 | 6.880 | 13,465,777 | -0.07(-1.01%) |
Feb 08, 2011 | 6.960 | 7.000 | 6.910 | 6.950 | 17,634,068 | +0.00(+0.00%) |
Feb 07, 2011 | 6.990 | 7.030 | 6.880 | 6.950 | 14,659,868 | -0.04(-0.57%) |
Feb 04, 2011 | 6.920 | 7.020 | 6.870 | 6.990 | 22,285,968 | +0.02(+0.29%) |
Feb 03, 2011 | 6.770 | 6.970 | 6.740 | 6.970 | 15,859,377 | +0.12(+1.75%) |
Feb 02, 2011 | 6.920 | 6.950 | 6.700 | 6.850 | 35,380,936 | -0.28(-3.93%) |
Feb 01, 2011 | 7.020 | 7.210 | 6.980 | 7.130 | 19,810,340 | +0.15(+2.15%) |
Jan 31, 2011 | 6.950 | 7.100 | 6.950 | 6.980 | 13,940,347 | -0.01(-0.14%) |
Jan 28, 2011 | 7.120 | 7.220 | 6.930 | 6.990 | 18,015,196 | -0.17(-2.37%) |
Jan 27, 2011 | 7.140 | 7.350 | 7.130 | 7.160 | 16,070,909 | +0.01(+0.14%) |
Jan 26, 2011 | 7.050 | 7.180 | 7.010 | 7.150 | 21,153,608 | +0.12(+1.71%) |
Jan 25, 2011 | 7.110 | 7.200 | 6.980 | 7.030 | 22,464,638 | -0.11(-1.54%) |
Jan 24, 2011 | 7.150 | 7.224 | 7.010 | 7.140 | 15,989,309 | -0.02(-0.28%) |
Jan 21, 2011 | 7.310 | 7.340 | 7.140 | 7.160 | 10,027,929 | -0.11(-1.51%) |
Jan 20, 2011 | 7.120 | 7.280 | 7.010 | 7.270 | 12,447,430 | +0.12(+1.68%) |
Jan 19, 2011 | 7.370 | 7.380 | 7.120 | 7.150 | 16,266,309 | -0.18(-2.46%) |
Jan 18, 2011 | 7.520 | 7.550 | 7.320 | 7.330 | 17,045,862 | -0.20(-2.66%) |
Jan 14, 2011 | 7.450 | 7.540 | 7.360 | 7.530 | 12,575,703 | +0.06(+0.80%) |
Jan 13, 2011 | 7.440 | 7.480 | 7.210 | 7.470 | 24,300,564 | +0.03(+0.40%) |
Jan 12, 2011 | 7.520 | 7.530 | 7.305 | 7.440 | 15,783,466 | -0.03(-0.40%) |
Jan 11, 2011 | 7.410 | 7.500 | 7.380 | 7.470 | 11,926,535 | +0.08(+1.08%) |
Jan 10, 2011 | 7.270 | 7.460 | 7.220 | 7.390 | 18,510,768 | +0.11(+1.51%) |
Jan 07, 2011 | 7.430 | 7.460 | 7.220 | 7.280 | 22,285,948 | -0.13(-1.75%) |
Jan 06, 2011 | 7.500 | 7.570 | 7.370 | 7.410 | 12,955,053 | -0.12(-1.59%) |
Jan 05, 2011 | 7.490 | 7.550 | 7.320 | 7.530 | 26,060,928 | +0.05(+0.67%) |
Jan 04, 2011 | 7.550 | 7.610 | 7.380 | 7.480 | 28,341,612 | -0.12(-1.58%) |
Jan 03, 2011 | 7.570 | 7.670 | 7.520 | 7.600 | 21,212,444 | +0.03(+0.40%) |
Dec 31, 2010 | 7.690 | 7.700 | 7.560 | 7.570 | 6,715,736 | -0.15(-1.94%) |
Dec 30, 2010 | 7.710 | 7.800 | 7.660 | 7.720 | 4,924,657 | -0.04(-0.52%) |
Dec 29, 2010 | 7.810 | 7.830 | 7.750 | 7.760 | 4,593,775 | -0.06(-0.77%) |
Dec 28, 2010 | 7.650 | 7.840 | 7.650 | 7.820 | 5,898,551 | +0.12(+1.56%) |
Dec 27, 2010 | 7.660 | 7.700 | 7.650 | 7.700 | 2,494,135 | +0.00(+0.00%) |
Dec 23, 2010 | 7.660 | 7.780 | 7.640 | 7.700 | 10,247,217 | -0.01(-0.13%) |
Dec 22, 2010 | 7.590 | 7.770 | 7.520 | 7.710 | 22,758,496 | -0.14(-1.78%) |
Dec 21, 2010 | 7.790 | 7.915 | 7.620 | 7.850 | 21,454,364 | +0.03(+0.38%) |
Dec 20, 2010 | 7.550 | 7.850 | 7.490 | 7.820 | 28,453,644 | +0.17(+2.22%) |
Dec 17, 2010 | 7.260 | 7.650 | 7.260 | 7.650 | 48,023,940 | +0.43(+5.96%) |
Dec 16, 2010 | 6.960 | 7.270 | 6.950 | 7.220 | 38,173,816 | +0.25(+3.59%) |
Dec 15, 2010 | 7.030 | 7.090 | 6.930 | 6.970 | 13,286,126 | -0.07(-0.99%) |
Dec 14, 2010 | 7.080 | 7.107 | 6.980 | 7.040 | 14,259,858 | -0.05(-0.71%) |
Dec 13, 2010 | 7.170 | 7.210 | 6.990 | 7.090 | 21,739,290 | -0.02(-0.28%) |
Dec 10, 2010 | 6.870 | 7.185 | 6.865 | 7.110 | 37,408,284 | +0.24(+3.49%) |
Dec 09, 2010 | 6.700 | 6.880 | 6.670 | 6.870 | 13,605,259 | +0.20(+3.00%) |
Dec 08, 2010 | 6.610 | 6.690 | 6.480 | 6.670 | 15,127,719 | +0.05(+0.76%) |
Dec 07, 2010 | 6.730 | 6.780 | 6.620 | 6.620 | 9,981,435 | -0.06(-0.90%) |
Dec 06, 2010 | 6.790 | 6.840 | 6.680 | 6.680 | 7,158,233 | -0.15(-2.20%) |
Dec 03, 2010 | 6.630 | 6.850 | 6.630 | 6.830 | 12,570,762 | +0.16(+2.40%) |
Dec 02, 2010 | 6.510 | 6.670 | 6.510 | 6.670 | 8,935,263 | +0.15(+2.30%) |
Dec 01, 2010 | 6.490 | 6.590 | 6.420 | 6.520 | 12,301,691 | +0.10(+1.56%) |
Nov 30, 2010 | 6.430 | 6.490 | 6.350 | 6.420 | 8,201,412 | -0.08(-1.23%) |
Nov 29, 2010 | 6.530 | 6.550 | 6.390 | 6.500 | 7,622,136 | -0.08(-1.22%) |
Nov 26, 2010 | 6.710 | 6.710 | 6.530 | 6.580 | 5,223,894 | -0.15(-2.23%) |
Nov 24, 2010 | 6.620 | 6.730 | 6.730 | 6.730 | 9,236,354 | +0.16(+2.44%) |
Nov 23, 2010 | 6.590 | 6.600 | 6.490 | 6.570 | 8,861,089 | -0.09(-1.35%) |
Nov 22, 2010 | 6.880 | 6.900 | 6.630 | 6.660 | 15,066,724 | -0.11(-1.62%) |
Nov 19, 2010 | 6.560 | 6.780 | 6.510 | 6.770 | 21,065,600 | +0.21(+3.20%) |
Nov 18, 2010 | 6.610 | 6.640 | 6.520 | 6.560 | 9,425,769 | +0.00(+0.00%) |
Nov 17, 2010 | 6.525 | 6.760 | 6.440 | 6.560 | 28,683,782 | +0.04(+0.61%) |
Nov 16, 2010 | 6.660 | 6.740 | 6.480 | 6.520 | 11,441,687 | -0.17(-2.54%) |
Nov 15, 2010 | 6.780 | 6.780 | 6.690 | 6.690 | 6,304,921 | -0.05(-0.74%) |
Nov 12, 2010 | 6.810 | 6.830 | 6.670 | 6.740 | 11,627,439 | -0.11(-1.61%) |
Nov 11, 2010 | 6.800 | 6.850 | 6.670 | 6.850 | 11,043,307 | +0.01(+0.15%) |
Nov 10, 2010 | 6.720 | 6.860 | 6.620 | 6.840 | 14,994,915 | +0.15(+2.24%) |
Nov 09, 2010 | 6.770 | 6.810 | 6.650 | 6.690 | 12,742,600 | -0.10(-1.47%) |
Nov 08, 2010 | 6.880 | 6.890 | 6.740 | 6.790 | 14,995,289 | -0.13(-1.88%) |
Nov 05, 2010 | 6.510 | 6.960 | 6.480 | 6.920 | 30,340,912 | +0.43(+6.63%) |
Nov 04, 2010 | 6.540 | 6.580 | 6.410 | 6.490 | 12,143,608 | +0.03(+0.46%) |
Nov 03, 2010 | 6.460 | 6.490 | 6.380 | 6.460 | 12,206,687 | +0.02(+0.31%) |
Nov 02, 2010 | 6.390 | 6.440 | 6.360 | 6.440 | 11,782,728 | +0.12(+1.90%) |
Nov 01, 2010 | 6.370 | 6.480 | 6.290 | 6.320 | 13,823,619 | -0.07(-1.10%) |
Oct 29, 2010 | 6.380 | 6.390 | 6.320 | 6.390 | 16,061,675 | +0.01(+0.16%) |
Oct 28, 2010 | 6.510 | 6.550 | 6.240 | 6.380 | 30,272,396 | +0.07(+1.11%) |
Oct 27, 2010 | 6.260 | 6.320 | 6.210 | 6.310 | 7,357,721 | +0.00(+0.00%) |
Oct 25, 2010 | 6.350 | 6.380 | 6.300 | 6.310 | 12,280,579 | +0.01(+0.16%) |
Oct 22, 2010 | 6.360 | 6.400 | 6.260 | 6.300 | 11,786,340 | -0.04(-0.63%) |
Oct 21, 2010 | 6.330 | 6.430 | 6.290 | 6.340 | 30,297,810 | +0.04(+0.63%) |
Oct 20, 2010 | 6.190 | 6.700 | 6.170 | 6.300 | 66,236,208 | +0.33(+5.53%) |
Oct 19, 2010 | 6.160 | 6.170 | 5.950 | 5.970 | 15,213,054 | -0.23(-3.71%) |
Oct 18, 2010 | 6.180 | 6.200 | 6.090 | 6.200 | 23,835,180 | +0.05(+0.81%) |
Oct 15, 2010 | 6.180 | 6.290 | 6.120 | 6.150 | 12,182,650 | -0.01(-0.16%) |
Oct 14, 2010 | 6.210 | 6.230 | 6.090 | 6.160 | 7,352,568 | -0.05(-0.81%) |
Oct 13, 2010 | 6.150 | 6.250 | 6.090 | 6.210 | 9,419,356 | +0.08(+1.31%) |
Oct 12, 2010 | 6.100 | 6.150 | 6.070 | 6.130 | 14,564,967 | +0.00(+0.00%) |
Oct 11, 2010 | 6.120 | 6.140 | 6.090 | 6.130 | 5,870,815 | +0.00(+0.00%) |
Oct 08, 2010 | 6.130 | 6.250 | 6.120 | 6.130 | 11,596,496 | -0.03(-0.49%) |
Oct 07, 2010 | 6.160 | 6.200 | 6.100 | 6.160 | 6,999,197 | +0.02(+0.33%) |
Oct 06, 2010 | 6.170 | 6.220 | 6.095 | 6.140 | 13,265,560 | -0.10(-1.60%) |
Oct 05, 2010 | 6.100 | 6.240 | 6.090 | 6.240 | 227 | +0.16(+2.63%) |
Oct 04, 2010 | 6.060 | 6.130 | 6.010 | 6.080 | 8,330,070 | +0.01(+0.16%) |
Oct 01, 2010 | 6.070 | 6.200 | 6.030 | 6.070 | 12,427,111 | -0.06(-1.03%) |
Sep 30, 2010 | 6.127 | 6.240 | 6.060 | 6.133 | 15,673 | +0.02(+0.38%) |
Sep 29, 2010 | 6.100 | 6.150 | 6.020 | 6.110 | 30,986,720 | -0.07(-1.13%) |
Sep 28, 2010 | 5.770 | 6.180 | 5.710 | 6.180 | 8,000 | +0.45(+7.85%) |
Sep 27, 2010 | 5.700 | 5.750 | 5.659 | 5.730 | 9,864,360 | -0.02(-0.35%) |
Sep 24, 2010 | 5.580 | 5.750 | 5.550 | 5.750 | 14,368,570 | +0.22(+3.98%) |
Sep 23, 2010 | 5.530 | 5.630 | 5.530 | 5.530 | 2,468 | -0.09(-1.60%) |
Sep 22, 2010 | 5.590 | 5.640 | 5.510 | 5.620 | 10,246,093 | +0.03(+0.54%) |
Sep 21, 2010 | 5.550 | 5.810 | 5.510 | 5.590 | 4,000 | +0.05(+0.90%) |
Sep 20, 2010 | 5.460 | 5.560 | 5.400 | 5.540 | 10,990,725 | +0.12(+2.21%) |
Sep 17, 2010 | 5.420 | 5.510 | 5.350 | 5.420 | 16,856,716 | +0.03(+0.56%) |
Sep 15, 2010 | 5.300 | 5.450 | 5.240 | 5.390 | 15,481,748 | +0.06(+1.13%) |
Sep 14, 2010 | 5.220 | 5.355 | 5.180 | 5.330 | 100 | +0.09(+1.72%) |
Sep 13, 2010 | 5.380 | 5.450 | 5.220 | 5.240 | 16,923,468 | -0.09(-1.69%) |
Sep 10, 2010 | 5.210 | 5.430 | 5.210 | 5.330 | 20,933,684 | +0.03(+0.57%) |
Sep 09, 2010 | 5.200 | 5.340 | 5.200 | 5.300 | 250 | +0.15(+2.91%) |
Sep 08, 2010 | 5.230 | 5.240 | 5.090 | 5.150 | 910 | -0.06(-1.15%) |
Sep 07, 2010 | 5.340 | 5.350 | 5.170 | 5.210 | 1,618 | -0.14(-2.62%) |
Sep 03, 2010 | 5.310 | 5.400 | 5.250 | 5.350 | 18,326,848 | +0.04(+0.75%) |
Sep 02, 2010 | 5.160 | 5.330 | 5.110 | 5.310 | 691 | +0.18(+3.51%) |
Sep 01, 2010 | 5.260 | 5.330 | 5.040 | 5.130 | 38,200,752 | -0.08(-1.54%) |
Aug 31, 2010 | 5.200 | 5.430 | 5.140 | 5.210 | 133,032 | -0.18(-3.34%) |
Aug 30, 2010 | 5.470 | 5.470 | 5.390 | 5.390 | 9,209,252 | -0.10(-1.82%) |
Aug 27, 2010 | 5.490 | 5.490 | 5.330 | 5.490 | 7,900,388 | +0.10(+1.86%) |
Aug 26, 2010 | 5.430 | 5.490 | 5.315 | 5.390 | 300 | -0.06(-1.10%) |
Aug 25, 2010 | 5.450 | 5.490 | 5.380 | 5.450 | 14,434,834 | -0.04(-0.73%) |
Aug 24, 2010 | 5.560 | 5.570 | 5.300 | 5.490 | 2,823 | -0.14(-2.49%) |
Aug 23, 2010 | 5.710 | 5.750 | 5.610 | 5.630 | 9,275,216 | -0.06(-1.05%) |
Aug 20, 2010 | 5.780 | 5.820 | 5.580 | 5.690 | 14,843,127 | -0.15(-2.57%) |
Aug 19, 2010 | 5.910 | 5.970 | 5.790 | 5.840 | 2,883 | -0.11(-1.85%) |
Aug 18, 2010 | 5.770 | 6.045 | 5.770 | 5.950 | 2,000 | +0.15(+2.59%) |
Aug 17, 2010 | 5.500 | 5.880 | 5.430 | 5.800 | 12,455 | +0.33(+6.03%) |
Aug 16, 2010 | 5.440 | 5.520 | 5.410 | 5.470 | 12,655,744 | -0.01(-0.18%) |
Aug 13, 2010 | 5.480 | 5.570 | 5.420 | 5.480 | 12,854,389 | -0.04(-0.72%) |
Aug 12, 2010 | 5.560 | 5.620 | 5.500 | 5.520 | 10,972,541 | -0.05(-0.90%) |
Aug 11, 2010 | 5.760 | 5.760 | 5.560 | 5.570 | 15,585,049 | -0.27(-4.62%) |
Aug 10, 2010 | 5.820 | 5.900 | 5.760 | 5.840 | 12,666,194 | -0.04(-0.68%) |
Aug 09, 2010 | 5.810 | 5.890 | 5.760 | 5.880 | 11,152,773 | +0.08(+1.38%) |
Aug 06, 2010 | 5.800 | 5.820 | 5.630 | 5.800 | 15,419,824 | +0.11(+1.93%) |
Aug 05, 2010 | 5.710 | 5.880 | 5.660 | 5.690 | 26,470,158 | -0.06(-1.04%) |
Aug 04, 2010 | 5.540 | 5.790 | 5.510 | 5.750 | 3,700 | +0.20(+3.60%) |
Aug 03, 2010 | 5.550 | 5.610 | 5.500 | 5.550 | 100 | +0.01(+0.18%) |
Aug 02, 2010 | 5.680 | 5.770 | 5.530 | 5.540 | 35,649,808 | -0.06(-1.07%) |
Jul 30, 2010 | 5.600 | 5.630 | 5.520 | 5.600 | 14,809,143 | +0.00(+0.00%) |
Jul 29, 2010 | 5.730 | 5.740 | 5.570 | 5.600 | 27,578,772 | -0.09(-1.58%) |
Jul 28, 2010 | 5.690 | 5.910 | 5.670 | 5.690 | 1,211 | -0.21(-3.56%) |
Jul 27, 2010 | 5.900 | 6.000 | 5.880 | 5.900 | 2,625 | -0.05(-0.84%) |
Jul 26, 2010 | 5.930 | 6.000 | 5.905 | 5.950 | 10,653,912 | +0.00(+0.00%) |
Jul 23, 2010 | 5.930 | 6.000 | 5.870 | 5.950 | 26,065,092 | +0.02(+0.34%) |
Jul 22, 2010 | 6.010 | 6.150 | 5.900 | 5.930 | 25,634,904 | -0.04(-0.67%) |
Jul 21, 2010 | 6.320 | 6.400 | 5.820 | 5.970 | 50,007,548 | -0.30(-4.78%) |
Jul 20, 2010 | 6.270 | 6.270 | 6.030 | 6.270 | 17,968,556 | +0.16(+2.62%) |
Jul 19, 2010 | 6.120 | 6.210 | 6.040 | 6.110 | 20,625,040 | +0.00(+0.00%) |
Jul 16, 2010 | 6.110 | 6.600 | 6.110 | 6.110 | 31,284,910 | -0.38(-5.86%) |
Jul 15, 2010 | 6.505 | 6.620 | 6.400 | 6.490 | 17,339,620 | -0.03(-0.46%) |
Jul 14, 2010 | 6.500 | 6.530 | 6.420 | 6.520 | 10,707,078 | +0.02(+0.31%) |
Jul 13, 2010 | 6.510 | 6.520 | 6.420 | 6.500 | 13,833,352 | +0.05(+0.78%) |
Jul 12, 2010 | 6.450 | 6.460 | 6.360 | 6.450 | 13,328,811 | -0.01(-0.15%) |
Jul 09, 2010 | 6.460 | 6.470 | 6.320 | 6.460 | 17,211,682 | +0.08(+1.25%) |
Jul 08, 2010 | 6.330 | 6.380 | 6.160 | 6.380 | 19,958,092 | +0.08(+1.27%) |
Jul 07, 2010 | 6.030 | 6.300 | 5.950 | 6.300 | 31,096,572 | +0.27(+4.48%) |
Jul 06, 2010 | 6.160 | 6.240 | 6.000 | 6.030 | 4,577 | -0.11(-1.79%) |
Jul 02, 2010 | 6.140 | 6.190 | 5.900 | 6.140 | 20,755,134 | +0.24(+4.07%) |
Jul 01, 2010 | 5.790 | 5.920 | 5.720 | 5.900 | 25,649,728 | +0.10(+1.72%) |
Jun 30, 2010 | 5.750 | 5.880 | 5.730 | 5.800 | 6,615 | +0.03(+0.52%) |
Jun 29, 2010 | 5.990 | 6.000 | 5.760 | 5.770 | 600 | -0.34(-5.56%) |
Jun 25, 2010 | 6.110 | 6.140 | 5.910 | 6.110 | 29,084,358 | +0.15(+2.52%) |
Jun 24, 2010 | 6.020 | 6.130 | 5.910 | 5.960 | 23,325,504 | -0.08(-1.32%) |
Jun 23, 2010 | 6.030 | 6.075 | 5.930 | 6.040 | 18,937,584 | +0.02(+0.33%) |
Jun 22, 2010 | 6.130 | 6.250 | 6.020 | 6.020 | 12,843,435 | -0.16(-2.59%) |
Jun 21, 2010 | 6.410 | 6.410 | 6.150 | 6.180 | 20,700,704 | -0.15(-2.37%) |
Jun 18, 2010 | 6.330 | 6.360 | 6.020 | 6.330 | 38,084,952 | +0.22(+3.60%) |
Jun 17, 2010 | 6.080 | 6.170 | 5.980 | 6.110 | 13,266,365 | +0.01(+0.16%) |
Jun 16, 2010 | 6.060 | 6.120 | 6.010 | 6.100 | 22,903,716 | -0.01(-0.16%) |
Jun 15, 2010 | 5.890 | 6.120 | 5.865 | 6.110 | 23,259,436 | +0.29(+4.98%) |
Jun 14, 2010 | 5.830 | 5.910 | 5.780 | 5.820 | 23,418,092 | +0.05(+0.87%) |
Jun 11, 2010 | 5.520 | 5.790 | 5.500 | 5.770 | 33,210,732 | +0.20(+3.59%) |
Jun 10, 2010 | 5.490 | 5.650 | 5.490 | 5.570 | 344 | +0.13(+2.39%) |
Jun 09, 2010 | 5.540 | 5.600 | 5.430 | 5.440 | 17,307,614 | -0.08(-1.45%) |
Jun 08, 2010 | 5.570 | 5.590 | 5.410 | 5.520 | 11,100 | -0.07(-1.25%) |
Jun 07, 2010 | 5.780 | 5.780 | 5.570 | 5.590 | 27,471,424 | -0.15(-2.61%) |
Jun 04, 2010 | 5.740 | 5.980 | 5.730 | 5.740 | 43,520,752 | -0.29(-4.81%) |
Jun 03, 2010 | 6.030 | 6.150 | 5.960 | 6.030 | 800 | -0.08(-1.31%) |
Jun 02, 2010 | 6.000 | 6.140 | 5.960 | 6.110 | 700 | +0.14(+2.35%) |
Jun 01, 2010 | 6.000 | 6.100 | 5.970 | 5.970 | 16,857,644 | -0.08(-1.32%) |
May 28, 2010 | 6.050 | 6.200 | 6.040 | 6.050 | 14,095,133 | -0.15(-2.42%) |
May 27, 2010 | 6.140 | 6.200 | 6.010 | 6.200 | 16,716,375 | +0.16(+2.65%) |
May 26, 2010 | 6.100 | 6.170 | 6.040 | 6.040 | 300 | -0.06(-0.98%) |
May 25, 2010 | 6.140 | 6.140 | 5.913 | 6.100 | 1,450 | -0.15(-2.40%) |
May 24, 2010 | 6.210 | 6.390 | 6.160 | 6.250 | 16,728,512 | +0.01(+0.16%) |
May 21, 2010 | 6.300 | 6.410 | 6.150 | 6.240 | 29,047,084 | -0.10(-1.58%) |
May 20, 2010 | 6.430 | 6.530 | 6.330 | 6.340 | 7,800 | -0.36(-5.37%) |
May 19, 2010 | 6.680 | 6.730 | 6.570 | 6.700 | 18,865,084 | +0.01(+0.15%) |
May 18, 2010 | 6.910 | 6.910 | 6.650 | 6.690 | 1,850 | -0.12(-1.76%) |
May 17, 2010 | 6.820 | 6.830 | 6.540 | 6.810 | 27,548,444 | -0.02(-0.29%) |
May 14, 2010 | 6.830 | 6.930 | 6.780 | 6.830 | 26,768,204 | -0.02(-0.29%) |
May 13, 2010 | 6.900 | 6.950 | 6.840 | 6.850 | 14,950,657 | +0.23(+3.47%) |
May 12, 2010 | 6.610 | 6.860 | 6.560 | 6.620 | 33,154,776 | +0.04(+0.61%) |
May 11, 2010 | 6.598 | 6.610 | 6.500 | 6.580 | 15,554,499 | -0.02(-0.30%) |
May 10, 2010 | 6.567 | 6.610 | 6.510 | 6.600 | 17,786,920 | +0.22(+3.45%) |
May 07, 2010 | 6.610 | 6.610 | 6.300 | 6.380 | 26,148,286 | -0.21(-3.19%) |
May 06, 2010 | 6.590 | 6.880 | 6.380 | 6.590 | 6,071 | -0.08(-1.13%) |
May 05, 2010 | 6.765 | 6.780 | 6.660 | 6.665 | 29,374,288 | -0.01(-0.22%) |
May 04, 2010 | 6.820 | 6.840 | 6.630 | 6.680 | 1,400 | -0.18(-2.62%) |
May 03, 2010 | 6.900 | 6.920 | 6.831 | 6.860 | 13,524,729 | -0.02(-0.29%) |
Apr 30, 2010 | 6.980 | 7.050 | 6.870 | 6.880 | 12,100,301 | -0.08(-1.15%) |
Apr 29, 2010 | 6.990 | 7.070 | 6.945 | 6.960 | 19,617,256 | -0.03(-0.43%) |
Apr 28, 2010 | 7.110 | 7.130 | 6.940 | 6.990 | 26,427,752 | -0.11(-1.55%) |
Apr 27, 2010 | 6.880 | 7.240 | 6.760 | 7.100 | 1,150 | +0.04(+0.57%) |
Apr 26, 2010 | 7.230 | 7.290 | 7.020 | 7.060 | 37,194,380 | -0.15(-2.08%) |
Apr 23, 2010 | 7.290 | 7.330 | 7.120 | 7.210 | 17,123,428 | +0.00(+0.00%) |
Apr 22, 2010 | 7.210 | 7.290 | 7.110 | 7.210 | 22,778,242 | -0.02(-0.28%) |
Apr 21, 2010 | 7.230 | 7.350 | 7.160 | 7.230 | 65,569 | -0.10(-1.36%) |
Apr 20, 2010 | 7.430 | 7.450 | 7.295 | 7.330 | 5,400 | -0.02(-0.27%) |
Apr 19, 2010 | 7.330 | 7.440 | 7.240 | 7.350 | 33,687,920 | +0.01(+0.14%) |
Apr 16, 2010 | 7.520 | 7.540 | 7.230 | 7.340 | 91,255,608 | +0.20(+2.80%) |
Apr 15, 2010 | 7.120 | 7.200 | 7.090 | 7.140 | 23,513,180 | -0.02(-0.28%) |
Apr 14, 2010 | 6.920 | 7.220 | 6.920 | 7.160 | 44,924,064 | +0.26(+3.77%) |
Apr 13, 2010 | 6.950 | 6.980 | 6.840 | 6.900 | 58,391,744 | -0.04(-0.58%) |
Apr 12, 2010 | 6.980 | 7.060 | 6.940 | 6.940 | 19,881,716 | -0.03(-0.43%) |
Apr 09, 2010 | 6.990 | 7.020 | 6.890 | 6.970 | 39,585,468 | -0.01(-0.14%) |
Apr 08, 2010 | 7.090 | 7.130 | 6.970 | 6.980 | 32,157,836 | -0.17(-2.38%) |
Apr 07, 2010 | 7.110 | 7.160 | 7.050 | 7.150 | 20,169,344 | +0.01(+0.14%) |
Apr 06, 2010 | 7.150 | 7.220 | 7.090 | 7.140 | 26,673,308 | -0.08(-1.11%) |
Apr 05, 2010 | 7.240 | 7.240 | 7.150 | 7.220 | 14,928,014 | -0.01(-0.14%) |
Apr 01, 2010 | 7.290 | 7.230 | 7.230 | 7.230 | 27,778,700 | +0.01(+0.14%) |
Mar 31, 2010 | 7.220 | 7.260 | 7.160 | 7.220 | 22,734,876 | -0.03(-0.41%) |
Mar 30, 2010 | 7.070 | 7.270 | 7.010 | 7.250 | 50,869,740 | +0.06(+0.83%) |
Mar 29, 2010 | 7.040 | 7.200 | 6.970 | 7.190 | 35,297,888 | +0.18(+2.57%) |
Mar 26, 2010 | 6.950 | 7.030 | 6.910 | 7.010 | 24,877,692 | +0.05(+0.72%) |
Mar 25, 2010 | 7.100 | 7.120 | 6.700 | 6.960 | 86,609,352 | -0.08(-1.14%) |
Mar 24, 2010 | 6.960 | 7.080 | 6.940 | 7.040 | 17,266,596 | +0.02(+0.28%) |
Mar 23, 2010 | 6.970 | 7.080 | 6.810 | 7.020 | 53,540,596 | +0.07(+1.01%) |
Mar 22, 2010 | 7.170 | 7.170 | 6.940 | 6.950 | 32,783,860 | -0.18(-2.52%) |
Mar 19, 2010 | 7.200 | 7.240 | 7.040 | 7.130 | 41,529,248 | +0.06(+0.85%) |
Mar 18, 2010 | 7.010 | 7.090 | 6.800 | 7.070 | 79,502,064 | +0.12(+1.73%) |
Mar 17, 2010 | 7.170 | 7.190 | 6.890 | 6.950 | 62,405,548 | -0.14(-1.97%) |
Mar 16, 2010 | 6.920 | 7.180 | 6.840 | 7.090 | 134,719,472 | +0.29(+4.26%) |
Mar 15, 2010 | 7.780 | 6.980 | 6.310 | 6.800 | 244,592,384 | -0.98(-12.60%) |
Mar 12, 2010 | 7.890 | 7.960 | 7.760 | 7.780 | 14,577,144 | -0.08(-1.02%) |
Mar 11, 2010 | 7.800 | 7.860 | 7.680 | 7.860 | 15,700,156 | +0.21(+2.75%) |
Mar 10, 2010 | 7.700 | 7.760 | 7.640 | 7.650 | 16,191,954 | -0.09(-1.16%) |
Mar 09, 2010 | 7.840 | 7.920 | 7.700 | 7.740 | 24,442,296 | -0.16(-2.03%) |
Mar 08, 2010 | 7.920 | 7.950 | 7.820 | 7.900 | 20,604,018 | +0.01(+0.13%) |
Mar 05, 2010 | 7.980 | 7.980 | 7.850 | 7.890 | 26,906,430 | -0.03(-0.38%) |
Mar 04, 2010 | 7.900 | 8.030 | 7.810 | 7.920 | 33,014,736 | +0.02(+0.25%) |
Mar 03, 2010 | 7.850 | 8.028 | 7.790 | 7.900 | 19,317,632 | +0.08(+1.02%) |
Mar 02, 2010 | 7.640 | 7.830 | 7.640 | 7.820 | 20,926,996 | +0.05(+0.64%) |