Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.204 | 7.275 | 7.148 | 7.242 | 4,661,299 | +0.05(+0.69%) |
Mar 30, 2011 | 7.196 | 7.200 | 7.188 | 7.192 | 5,021,028 | +0.03(+0.46%) |
Mar 29, 2011 | 7.109 | 7.180 | 7.042 | 7.159 | 5,076,510 | +0.07(+0.94%) |
Mar 28, 2011 | 7.163 | 7.246 | 7.084 | 7.092 | 3,192,642 | -0.05(-0.64%) |
Mar 25, 2011 | 7.150 | 7.269 | 7.113 | 7.138 | 4,193,718 | +0.02(+0.35%) |
Mar 24, 2011 | 7.089 | 7.163 | 6.996 | 7.113 | 3,509,208 | +0.05(+0.76%) |
Mar 23, 2011 | 7.080 | 7.130 | 6.961 | 7.060 | 4,628,151 | -0.03(-0.46%) |
Mar 22, 2011 | 7.273 | 7.286 | 7.002 | 7.093 | 4,538,670 | -0.15(-2.10%) |
Mar 21, 2011 | 7.232 | 7.288 | 7.224 | 7.245 | 4,279,540 | +0.09(+1.20%) |
Mar 18, 2011 | 7.191 | 7.265 | 7.105 | 7.158 | 3,479,035 | +0.04(+0.52%) |
Mar 17, 2011 | 7.048 | 7.187 | 6.998 | 7.122 | 2,874,431 | +0.07(+1.05%) |
Mar 16, 2011 | 7.052 | 7.122 | 6.879 | 7.048 | 3,892,395 | -0.05(-0.69%) |
Mar 15, 2011 | 7.093 | 7.179 | 7.076 | 7.097 | 3,059,331 | -0.07(-0.97%) |
Mar 14, 2011 | 7.134 | 7.204 | 7.060 | 7.167 | 2,702,258 | -0.08(-1.08%) |
Mar 11, 2011 | 7.126 | 7.290 | 7.085 | 7.245 | 2,224,170 | +0.04(+0.57%) |
Mar 10, 2011 | 7.351 | 7.360 | 7.175 | 7.204 | 3,347,954 | -0.25(-3.31%) |
Mar 09, 2011 | 7.327 | 7.475 | 7.306 | 7.450 | 2,343,114 | +0.12(+1.68%) |
Mar 08, 2011 | 7.187 | 7.384 | 7.183 | 7.327 | 4,881,094 | +0.12(+1.71%) |
Mar 07, 2011 | 7.171 | 7.269 | 7.068 | 7.204 | 3,494,633 | +0.07(+0.92%) |
Mar 04, 2011 | 7.167 | 7.179 | 7.039 | 7.138 | 3,135,618 | -0.00(-0.06%) |
Mar 03, 2011 | 7.152 | 7.195 | 7.035 | 7.142 | 4,978,374 | +0.11(+1.64%) |
Mar 02, 2011 | 7.142 | 7.183 | 6.941 | 7.027 | 3,933,846 | -0.09(-1.27%) |
Mar 01, 2011 | 7.384 | 7.397 | 7.080 | 7.117 | 3,267,617 | -0.21(-2.91%) |
Feb 28, 2011 | 7.269 | 7.438 | 7.220 | 7.331 | 3,893,381 | +0.11(+1.59%) |
Feb 25, 2011 | 7.183 | 7.261 | 7.113 | 7.216 | 3,561,724 | +0.05(+0.75%) |
Feb 24, 2011 | 7.302 | 7.302 | 7.050 | 7.163 | 5,166,734 | -0.13(-1.75%) |
Feb 23, 2011 | 7.545 | 7.557 | 7.269 | 7.290 | 8,097,433 | -0.25(-3.32%) |
Feb 22, 2011 | 7.487 | 7.623 | 7.446 | 7.540 | 4,358,204 | -0.06(-0.76%) |
Feb 18, 2011 | 7.573 | 7.645 | 7.516 | 7.598 | 4,300,860 | +0.03(+0.43%) |
Feb 17, 2011 | 7.483 | 7.594 | 7.442 | 7.565 | 5,529,494 | +0.07(+0.99%) |
Feb 16, 2011 | 7.466 | 7.598 | 7.425 | 7.491 | 2,278,943 | +0.07(+0.88%) |
Feb 15, 2011 | 7.413 | 7.503 | 7.384 | 7.425 | 1,838,047 | -0.07(-0.99%) |
Feb 14, 2011 | 7.565 | 7.581 | 7.397 | 7.499 | 1,890,076 | -0.06(-0.81%) |
Feb 11, 2011 | 7.393 | 7.590 | 7.298 | 7.561 | 3,467,457 | +0.17(+2.33%) |
Feb 10, 2011 | 7.343 | 7.471 | 7.335 | 7.388 | 3,288,117 | -0.05(-0.61%) |
Feb 09, 2011 | 7.364 | 7.688 | 7.286 | 7.434 | 5,856,372 | +0.07(+0.89%) |
Feb 08, 2011 | 7.298 | 7.413 | 7.265 | 7.368 | 2,652,151 | +0.08(+1.13%) |
Feb 07, 2011 | 7.056 | 7.310 | 7.035 | 7.286 | 3,082,284 | +0.27(+3.86%) |
Feb 04, 2011 | 7.048 | 7.068 | 6.933 | 7.015 | 3,131,157 | -0.02(-0.23%) |
Feb 03, 2011 | 7.105 | 7.154 | 7.023 | 7.031 | 3,871,201 | -0.07(-0.93%) |
Feb 02, 2011 | 7.085 | 7.167 | 7.019 | 7.097 | 2,992,841 | +0.01(+0.17%) |
Feb 01, 2011 | 7.048 | 7.101 | 6.957 | 7.085 | 3,281,406 | +0.08(+1.11%) |
Jan 31, 2011 | 6.933 | 7.142 | 6.904 | 7.007 | 2,853,150 | +0.11(+1.55%) |
Jan 28, 2011 | 7.187 | 7.200 | 6.855 | 6.900 | 2,877,969 | -0.28(-3.89%) |
Jan 27, 2011 | 7.056 | 7.335 | 7.011 | 7.179 | 4,538,426 | +0.16(+2.28%) |
Jan 26, 2011 | 6.970 | 7.035 | 6.867 | 7.019 | 3,418,470 | +0.06(+0.83%) |
Jan 25, 2011 | 6.902 | 6.961 | 6.813 | 6.961 | 2,733,785 | +0.02(+0.30%) |
Jan 24, 2011 | 6.896 | 6.998 | 6.887 | 6.941 | 2,534,113 | +0.01(+0.18%) |
Jan 21, 2011 | 6.949 | 6.965 | 6.855 | 6.928 | 2,376,581 | +0.02(+0.24%) |
Jan 20, 2011 | 6.957 | 7.060 | 6.867 | 6.912 | 4,665,588 | -0.11(-1.58%) |
Jan 19, 2011 | 7.191 | 7.286 | 6.920 | 7.023 | 3,353,943 | -0.16(-2.17%) |
Jan 18, 2011 | 7.154 | 7.200 | 6.986 | 7.179 | 3,369,780 | +0.05(+0.63%) |
Jan 14, 2011 | 7.002 | 7.163 | 6.994 | 7.134 | 2,440,482 | +0.10(+1.46%) |
Jan 13, 2011 | 7.019 | 7.126 | 6.970 | 7.031 | 2,535,167 | +0.00(+0.06%) |
Jan 12, 2011 | 6.867 | 7.072 | 6.838 | 7.027 | 2,907,862 | +0.03(+0.41%) |
Jan 11, 2011 | 7.138 | 7.208 | 6.957 | 6.998 | 4,331,410 | -0.11(-1.62%) |
Jan 10, 2011 | 7.126 | 7.179 | 7.023 | 7.113 | 5,708,010 | +0.01(+0.12%) |
Jan 07, 2011 | 7.228 | 7.331 | 6.998 | 7.105 | 4,944,315 | -0.11(-1.48%) |
Jan 06, 2011 | 7.409 | 7.413 | 7.150 | 7.212 | 4,512,461 | -0.20(-2.71%) |
Jan 05, 2011 | 7.142 | 7.417 | 7.109 | 7.413 | 5,087,355 | +0.24(+3.38%) |
Jan 04, 2011 | 7.413 | 7.454 | 7.035 | 7.171 | 8,848,856 | -0.21(-2.78%) |
Jan 03, 2011 | 7.265 | 7.393 | 7.265 | 7.376 | 2,944,767 | +0.19(+2.63%) |
Dec 31, 2010 | 7.282 | 7.331 | 7.167 | 7.187 | 3,888,082 | -0.09(-1.24%) |
Dec 30, 2010 | 7.249 | 7.319 | 7.224 | 7.278 | 1,454,026 | +0.02(+0.34%) |
Dec 29, 2010 | 7.257 | 7.278 | 7.130 | 7.253 | 4,367,890 | +0.02(+0.34%) |
Dec 28, 2010 | 7.245 | 7.310 | 7.134 | 7.228 | 2,450,813 | +0.03(+0.40%) |
Dec 27, 2010 | 7.143 | 7.216 | 7.074 | 7.200 | 2,055,597 | +0.04(+0.51%) |
Dec 23, 2010 | 7.248 | 7.305 | 7.163 | 7.163 | 1,943,817 | -0.08(-1.07%) |
Dec 22, 2010 | 7.159 | 7.317 | 7.118 | 7.240 | 2,794,488 | +0.07(+0.96%) |
Dec 21, 2010 | 7.094 | 7.181 | 7.070 | 7.171 | 1,892,988 | +0.10(+1.44%) |
Dec 20, 2010 | 7.005 | 7.102 | 6.948 | 7.070 | 2,315,782 | +0.14(+1.99%) |
Dec 17, 2010 | 6.846 | 6.992 | 6.814 | 6.932 | 4,748,651 | +0.08(+1.13%) |
Dec 16, 2010 | 6.863 | 6.927 | 6.804 | 6.854 | 2,271,525 | +0.03(+0.48%) |
Dec 15, 2010 | 6.988 | 7.037 | 6.810 | 6.822 | 4,086,504 | -0.15(-2.21%) |
Dec 14, 2010 | 7.228 | 7.305 | 6.903 | 6.976 | 4,880,730 | -0.22(-2.99%) |
Dec 13, 2010 | 7.244 | 7.329 | 7.167 | 7.191 | 1,696,406 | -0.02(-0.34%) |
Dec 10, 2010 | 7.114 | 7.334 | 7.005 | 7.216 | 4,304,163 | +0.13(+1.78%) |
Dec 09, 2010 | 7.086 | 7.131 | 7.021 | 7.090 | 4,785,600 | +0.06(+0.87%) |
Dec 08, 2010 | 7.204 | 7.256 | 6.980 | 7.029 | 2,540,105 | -0.17(-2.31%) |
Dec 07, 2010 | 7.256 | 7.321 | 7.165 | 7.195 | 3,523,548 | +0.09(+1.20%) |
Dec 06, 2010 | 7.070 | 7.212 | 7.021 | 7.110 | 4,135,304 | +0.01(+0.11%) |
Dec 03, 2010 | 6.972 | 7.143 | 6.960 | 7.102 | 3,004,725 | +0.07(+0.98%) |
Dec 02, 2010 | 6.895 | 7.061 | 6.867 | 7.033 | 4,978,239 | +0.16(+2.36%) |
Dec 01, 2010 | 6.879 | 6.895 | 6.745 | 6.871 | 3,914,396 | +0.17(+2.55%) |
Nov 30, 2010 | 6.708 | 6.765 | 6.647 | 6.700 | 4,037,681 | -0.10(-1.43%) |
Nov 29, 2010 | 6.818 | 6.911 | 6.700 | 6.798 | 3,683,999 | -0.06(-0.89%) |
Nov 26, 2010 | 6.765 | 6.895 | 6.737 | 6.858 | 713,953 | +0.01(+0.12%) |
Nov 24, 2010 | 6.700 | 6.850 | 6.850 | 6.850 | 2,747,109 | +0.24(+3.56%) |
Nov 23, 2010 | 6.595 | 6.651 | 6.554 | 6.615 | 2,157,241 | -0.10(-1.45%) |
Nov 22, 2010 | 6.700 | 6.818 | 6.615 | 6.712 | 2,067,807 | +0.00(+0.00%) |
Nov 19, 2010 | 6.664 | 6.802 | 6.582 | 6.712 | 3,338,661 | +0.04(+0.67%) |
Nov 18, 2010 | 6.631 | 6.708 | 6.590 | 6.668 | 4,064,790 | +0.14(+2.11%) |
Nov 17, 2010 | 6.481 | 6.607 | 6.444 | 6.530 | 3,914,118 | +0.09(+1.39%) |
Nov 16, 2010 | 6.765 | 6.802 | 6.363 | 6.440 | 6,430,306 | -0.52(-7.47%) |
Nov 15, 2010 | 6.940 | 7.033 | 6.777 | 6.960 | 5,177,783 | +0.08(+1.12%) |
Nov 12, 2010 | 6.972 | 7.061 | 6.850 | 6.883 | 3,156,205 | -0.15(-2.19%) |
Nov 11, 2010 | 7.021 | 7.135 | 6.980 | 7.037 | 2,964,918 | -0.07(-0.97%) |
Nov 10, 2010 | 7.009 | 7.118 | 6.850 | 7.106 | 5,532,591 | +0.13(+1.92%) |
Nov 09, 2010 | 7.508 | 7.537 | 6.863 | 6.972 | 11,259,703 | -0.49(-6.53%) |
Nov 08, 2010 | 7.411 | 7.585 | 7.403 | 7.459 | 4,536,355 | -0.04(-0.54%) |
Nov 05, 2010 | 7.228 | 7.715 | 7.066 | 7.500 | 13,063,023 | +0.14(+1.93%) |
Nov 04, 2010 | 6.647 | 7.390 | 6.647 | 7.358 | 11,633,568 | +0.34(+4.86%) |
Nov 03, 2010 | 6.729 | 7.090 | 6.635 | 7.017 | 13,403,559 | +0.32(+4.85%) |
Nov 02, 2010 | 6.615 | 6.729 | 6.481 | 6.692 | 5,145,688 | +0.16(+2.42%) |
Nov 01, 2010 | 6.420 | 6.599 | 6.391 | 6.534 | 4,581,727 | +0.17(+2.61%) |
Oct 29, 2010 | 6.347 | 6.436 | 6.327 | 6.367 | 4,698,614 | +0.00(+0.00%) |
Oct 28, 2010 | 6.534 | 6.635 | 6.294 | 6.367 | 3,825,494 | -0.10(-1.51%) |
Oct 27, 2010 | 6.530 | 6.603 | 6.440 | 6.465 | 4,538,483 | -0.07(-1.12%) |
Oct 25, 2010 | 6.497 | 6.615 | 6.465 | 6.538 | 6,825,609 | +0.13(+1.96%) |
Oct 22, 2010 | 6.371 | 6.456 | 6.335 | 6.412 | 4,019,128 | +0.08(+1.22%) |
Oct 21, 2010 | 6.400 | 6.400 | 6.257 | 6.335 | 5,975,111 | +0.00(+0.00%) |
Oct 20, 2010 | 6.111 | 6.489 | 6.111 | 6.335 | 8,925,266 | +0.26(+4.21%) |
Oct 19, 2010 | 5.989 | 6.170 | 5.969 | 6.079 | 8,544,241 | -0.04(-0.60%) |
Oct 18, 2010 | 5.977 | 6.115 | 5.945 | 6.115 | 5,058,246 | +0.15(+2.59%) |
Oct 15, 2010 | 5.916 | 5.989 | 5.860 | 5.961 | 7,673,349 | +0.10(+1.66%) |
Oct 14, 2010 | 5.839 | 5.896 | 5.782 | 5.864 | 5,700,438 | +0.02(+0.35%) |
Oct 13, 2010 | 5.742 | 5.908 | 5.648 | 5.843 | 6,597,109 | +0.16(+2.86%) |
Oct 12, 2010 | 5.539 | 5.778 | 5.506 | 5.681 | 5,633,693 | +0.13(+2.42%) |
Oct 11, 2010 | 5.527 | 5.583 | 5.474 | 5.547 | 5,585,925 | +0.04(+0.66%) |
Oct 08, 2010 | 5.510 | 5.563 | 5.482 | 5.510 | 4,954,477 | -0.01(-0.22%) |
Oct 07, 2010 | 5.510 | 5.559 | 5.445 | 5.522 | 6,730 | +0.06(+1.12%) |
Oct 06, 2010 | 5.482 | 5.510 | 5.417 | 5.462 | 4,417,076 | -0.04(-0.74%) |
Oct 05, 2010 | 5.494 | 5.551 | 5.393 | 5.502 | 8,397,600 | +0.06(+1.19%) |
Oct 04, 2010 | 5.340 | 5.453 | 5.315 | 5.437 | 4,961,946 | +0.10(+1.83%) |
Oct 01, 2010 | 5.340 | 5.380 | 5.271 | 5.340 | 6,049,616 | +0.04(+0.69%) |
Sep 30, 2010 | 5.302 | 5.344 | 5.179 | 5.303 | 8,508,052 | +0.11(+2.11%) |
Sep 29, 2010 | 5.210 | 5.234 | 5.129 | 5.194 | 5,806,406 | -0.05(-0.93%) |
Sep 28, 2010 | 5.242 | 5.315 | 5.169 | 5.242 | 68,434 | -0.03(-0.54%) |
Sep 27, 2010 | 5.387 | 5.403 | 5.239 | 5.271 | 4,810,883 | -0.10(-1.93%) |
Sep 24, 2010 | 5.207 | 5.391 | 5.207 | 5.375 | 5,364,329 | +0.26(+5.08%) |
Sep 23, 2010 | 5.283 | 5.319 | 5.091 | 5.115 | 13,363 | -0.21(-3.91%) |
Sep 22, 2010 | 5.427 | 5.463 | 5.263 | 5.323 | 7,579,165 | -0.12(-2.28%) |
Sep 21, 2010 | 5.611 | 5.651 | 5.443 | 5.447 | 5,960,778 | -0.17(-2.99%) |
Sep 20, 2010 | 5.483 | 5.643 | 5.403 | 5.615 | 5,072,996 | +0.18(+3.31%) |
Sep 17, 2010 | 5.435 | 5.463 | 5.343 | 5.435 | 3,175,544 | +0.01(+0.15%) |
Sep 15, 2010 | 5.319 | 5.459 | 5.267 | 5.427 | 4,051,943 | +0.07(+1.34%) |
Sep 14, 2010 | 5.315 | 5.383 | 5.255 | 5.355 | 5,147,759 | +0.00(+0.07%) |
Sep 13, 2010 | 5.279 | 5.359 | 5.243 | 5.351 | 4,883,811 | +0.15(+2.84%) |
Sep 10, 2010 | 5.151 | 5.207 | 5.103 | 5.203 | 2,806,490 | +0.07(+1.32%) |
Sep 09, 2010 | 5.271 | 5.271 | 5.087 | 5.135 | 3,325,400 | -0.03(-0.54%) |
Sep 08, 2010 | 5.171 | 5.235 | 5.127 | 5.163 | 10,535 | +0.03(+0.55%) |
Sep 07, 2010 | 5.179 | 5.207 | 5.111 | 5.135 | 10,872 | -0.10(-1.98%) |
Sep 03, 2010 | 5.339 | 5.339 | 5.211 | 5.239 | 5,473,603 | +0.01(+0.23%) |
Sep 02, 2010 | 5.055 | 5.231 | 5.007 | 5.227 | 30,514 | +0.17(+3.32%) |
Sep 01, 2010 | 5.031 | 5.067 | 4.951 | 5.059 | 9,742,251 | +0.14(+2.93%) |
Aug 31, 2010 | 4.903 | 4.959 | 4.791 | 4.915 | 14,253 | +0.03(+0.57%) |
Aug 30, 2010 | 4.903 | 4.955 | 4.867 | 4.887 | 4,464,797 | -0.04(-0.81%) |
Aug 27, 2010 | 4.927 | 4.979 | 4.743 | 4.927 | 6,120,266 | +0.10(+2.07%) |
Aug 26, 2010 | 4.987 | 5.031 | 4.811 | 4.827 | 7,616 | -0.13(-2.58%) |
Aug 25, 2010 | 4.711 | 4.979 | 4.667 | 4.955 | 7,541 | +0.20(+4.12%) |
Aug 24, 2010 | 4.735 | 4.847 | 4.663 | 4.759 | 30,642 | -0.05(-1.08%) |
Aug 23, 2010 | 4.863 | 4.895 | 4.803 | 4.811 | 3,851,495 | -0.01(-0.25%) |
Aug 20, 2010 | 4.819 | 4.833 | 4.715 | 4.823 | 3,686,720 | -0.02(-0.41%) |
Aug 19, 2010 | 5.027 | 5.027 | 4.799 | 4.843 | 31,557 | -0.20(-4.04%) |
Aug 18, 2010 | 5.099 | 5.099 | 5.019 | 5.047 | 200,788 | -0.05(-0.94%) |
Aug 17, 2010 | 5.023 | 5.175 | 4.971 | 5.095 | 24,936 | +0.14(+2.91%) |
Aug 16, 2010 | 4.887 | 5.067 | 4.831 | 4.951 | 4,568,247 | +0.04(+0.81%) |
Aug 13, 2010 | 4.911 | 5.043 | 4.911 | 4.911 | 6,086,388 | -0.11(-2.15%) |
Aug 12, 2010 | 5.083 | 5.219 | 4.999 | 5.019 | 6,724,109 | -0.22(-4.13%) |
Aug 11, 2010 | 5.231 | 5.263 | 5.103 | 5.235 | 8,829,148 | -0.13(-2.39%) |
Aug 10, 2010 | 5.407 | 5.479 | 5.267 | 5.363 | 150,613 | -0.14(-2.61%) |
Aug 09, 2010 | 5.447 | 5.523 | 5.341 | 5.507 | 3,992,063 | +0.14(+2.61%) |
Aug 06, 2010 | 5.367 | 5.407 | 5.215 | 5.367 | 5,890,996 | +0.01(+0.15%) |
Aug 05, 2010 | 5.475 | 5.519 | 5.307 | 5.359 | 8,555,433 | -0.22(-3.87%) |
Aug 04, 2010 | 5.791 | 5.791 | 5.511 | 5.575 | 60,674 | -0.18(-3.06%) |
Aug 03, 2010 | 5.787 | 5.847 | 5.673 | 5.751 | 6,184,601 | -0.11(-1.91%) |
Aug 02, 2010 | 5.767 | 5.907 | 5.667 | 5.863 | 7,557,912 | +0.24(+4.19%) |
Jul 30, 2010 | 5.627 | 5.711 | 5.479 | 5.627 | 7,311,408 | +0.02(+0.36%) |
Jul 29, 2010 | 5.671 | 5.731 | 5.503 | 5.607 | 7,718,203 | -0.01(-0.14%) |
Jul 28, 2010 | 5.615 | 5.711 | 5.551 | 5.615 | 12,232 | +0.03(+0.57%) |
Jul 27, 2010 | 5.655 | 5.747 | 5.483 | 5.583 | 6,183,879 | -0.02(-0.29%) |
Jul 26, 2010 | 5.511 | 5.679 | 5.439 | 5.599 | 5,628,050 | +0.10(+1.82%) |
Jul 23, 2010 | 5.335 | 5.499 | 5.259 | 5.499 | 5,794,470 | +0.13(+2.38%) |
Jul 22, 2010 | 5.183 | 5.439 | 5.147 | 5.371 | 10,341,303 | +0.30(+5.83%) |
Jul 21, 2010 | 5.191 | 5.219 | 5.071 | 5.075 | 10,602,583 | -0.07(-1.40%) |
Jul 20, 2010 | 4.823 | 5.199 | 4.759 | 5.147 | 7,895,503 | +0.23(+4.72%) |
Jul 19, 2010 | 4.867 | 4.931 | 4.723 | 4.915 | 5,836,353 | +0.09(+1.82%) |
Jul 16, 2010 | 4.827 | 4.939 | 4.787 | 4.827 | 7,884,213 | -0.12(-2.43%) |
Jul 15, 2010 | 5.071 | 5.075 | 4.895 | 4.947 | 4,617,207 | -0.09(-1.83%) |
Jul 14, 2010 | 4.999 | 5.131 | 4.891 | 5.039 | 47,616 | +0.00(+0.00%) |
Jul 13, 2010 | 5.039 | 5.087 | 4.871 | 5.039 | 29,904 | +0.18(+3.66%) |
Jul 12, 2010 | 4.883 | 4.883 | 4.707 | 4.861 | 3,899,546 | -0.04(-0.78%) |
Jul 09, 2010 | 4.899 | 4.923 | 4.791 | 4.899 | 4,040,825 | +0.08(+1.74%) |
Jul 08, 2010 | 4.815 | 4.951 | 4.691 | 4.815 | 18,184 | +0.08(+1.78%) |
Jul 07, 2010 | 4.483 | 4.743 | 4.439 | 4.731 | 84,497 | +0.25(+5.63%) |
Jul 06, 2010 | 4.479 | 4.859 | 4.411 | 4.479 | 16,844 | -0.23(-4.84%) |
Jul 02, 2010 | 4.707 | 5.051 | 4.667 | 4.707 | 10,679,251 | -0.26(-5.31%) |
Jul 01, 2010 | 4.971 | 5.031 | 4.707 | 4.971 | 6,827,711 | -0.00(-0.08%) |
Jun 30, 2010 | 4.975 | 5.187 | 4.919 | 4.975 | 99,789 | +0.02(+0.32%) |
Jun 29, 2010 | 5.119 | 5.155 | 4.879 | 4.959 | 23,748 | -0.42(-7.88%) |
Jun 25, 2010 | 5.383 | 5.450 | 5.241 | 5.383 | 4,923,224 | +0.10(+1.86%) |
Jun 24, 2010 | 5.284 | 5.418 | 5.229 | 5.284 | 54,267 | -0.09(-1.61%) |
Jun 23, 2010 | 5.335 | 5.493 | 5.225 | 5.371 | 4,037,003 | +0.02(+0.29%) |
Jun 22, 2010 | 5.355 | 5.686 | 5.343 | 5.355 | 15,198 | -0.27(-4.77%) |
Jun 21, 2010 | 5.733 | 5.812 | 5.576 | 5.623 | 4,276,590 | +0.01(+0.21%) |
Jun 18, 2010 | 5.611 | 5.702 | 5.588 | 5.611 | 5,958,157 | -0.03(-0.49%) |
Jun 17, 2010 | 5.639 | 5.785 | 5.536 | 5.639 | 1,740 | -0.07(-1.24%) |
Jun 16, 2010 | 5.686 | 5.793 | 5.643 | 5.710 | 4,062,662 | -0.06(-0.96%) |
Jun 15, 2010 | 5.765 | 5.804 | 5.560 | 5.765 | 15,586 | +0.16(+2.81%) |
Jun 14, 2010 | 5.592 | 5.714 | 5.517 | 5.607 | 5,082,730 | +0.07(+1.28%) |
Jun 11, 2010 | 5.367 | 5.572 | 5.351 | 5.536 | 6,213,019 | +0.07(+1.22%) |
Jun 10, 2010 | 5.469 | 5.501 | 5.194 | 5.469 | 14,482 | +0.35(+6.77%) |
Jun 09, 2010 | 5.123 | 5.335 | 5.067 | 5.123 | 7,671,114 | +0.07(+1.33%) |
Jun 08, 2010 | 5.008 | 5.091 | 4.803 | 5.056 | 9,772,780 | +0.07(+1.50%) |
Jun 07, 2010 | 5.241 | 5.300 | 4.965 | 4.981 | 10,960,936 | -0.23(-4.39%) |
Jun 04, 2010 | 5.209 | 5.615 | 5.194 | 5.209 | 11,037,781 | -0.52(-9.14%) |
Jun 03, 2010 | 5.733 | 5.812 | 5.615 | 5.733 | 6,696,338 | +0.08(+1.46%) |
Jun 02, 2010 | 5.651 | 5.670 | 5.324 | 5.651 | 8,299,544 | +0.23(+4.22%) |
Jun 01, 2010 | 5.422 | 5.662 | 5.410 | 5.422 | 12,643 | -0.21(-3.71%) |
May 28, 2010 | 5.631 | 5.832 | 5.599 | 5.631 | 4,954,352 | -0.15(-2.59%) |
May 27, 2010 | 5.536 | 5.840 | 5.493 | 5.781 | 9,250,902 | +0.47(+8.83%) |
May 26, 2010 | 5.312 | 5.643 | 5.288 | 5.312 | 12,683 | -0.03(-0.52%) |
May 25, 2010 | 5.071 | 5.375 | 4.969 | 5.339 | 5,581,600 | +0.04(+0.74%) |
May 24, 2010 | 5.509 | 5.603 | 5.292 | 5.300 | 3,650,817 | -0.20(-3.72%) |
May 21, 2010 | 5.257 | 5.588 | 5.071 | 5.505 | 8,763,178 | +0.14(+2.57%) |
May 20, 2010 | 5.375 | 5.627 | 5.331 | 5.367 | 9,143 | -0.50(-8.47%) |
May 19, 2010 | 5.903 | 6.088 | 5.592 | 5.863 | 5,259,781 | -0.09(-1.52%) |
May 18, 2010 | 6.348 | 6.384 | 5.911 | 5.954 | 5,560,493 | -0.24(-3.88%) |
May 17, 2010 | 6.230 | 6.376 | 5.911 | 6.194 | 5,009,769 | +0.02(+0.26%) |
May 14, 2010 | 6.179 | 6.364 | 6.068 | 6.179 | 7,047,673 | -0.19(-3.03%) |
May 13, 2010 | 6.309 | 6.537 | 6.281 | 6.372 | 7,446,385 | +0.04(+0.68%) |
May 12, 2010 | 6.060 | 6.384 | 6.029 | 6.328 | 8,832,951 | +0.30(+4.90%) |
May 11, 2010 | 5.997 | 6.088 | 5.919 | 6.033 | 6,277,702 | +0.15(+2.48%) |
May 10, 2010 | 5.737 | 5.891 | 5.710 | 5.887 | 6,533,823 | +0.49(+9.05%) |
May 07, 2010 | 5.564 | 5.753 | 5.261 | 5.398 | 12,475,952 | -0.17(-3.11%) |
May 06, 2010 | 5.599 | 5.863 | 5.008 | 5.572 | 3,552 | -0.20(-3.42%) |
May 05, 2010 | 5.777 | 6.029 | 5.706 | 5.769 | 6,009,735 | -0.13(-2.20%) |
May 04, 2010 | 6.013 | 6.045 | 5.796 | 5.899 | 5,463,036 | -0.26(-4.16%) |
May 03, 2010 | 5.828 | 6.202 | 5.828 | 6.155 | 5,230,508 | +0.40(+6.99%) |
Apr 30, 2010 | 6.037 | 6.163 | 5.729 | 5.753 | 7,107,572 | -0.19(-3.12%) |
Apr 29, 2010 | 5.611 | 5.990 | 5.584 | 5.938 | 8,941,039 | +0.41(+7.41%) |
Apr 28, 2010 | 5.662 | 5.741 | 5.493 | 5.529 | 5,405,375 | -0.07(-1.27%) |
Apr 27, 2010 | 5.919 | 5.978 | 5.584 | 5.599 | 8,377,583 | -0.39(-6.51%) |
Apr 26, 2010 | 5.923 | 6.060 | 5.891 | 5.990 | 3,364,055 | +0.07(+1.20%) |
Apr 23, 2010 | 5.800 | 5.926 | 5.733 | 5.919 | 3,586,472 | +0.12(+2.04%) |
Apr 22, 2010 | 5.631 | 5.827 | 5.607 | 5.800 | 3,607,624 | +0.08(+1.45%) |
Apr 21, 2010 | 5.655 | 5.859 | 5.655 | 5.718 | 5,481,871 | +0.04(+0.62%) |
Apr 20, 2010 | 5.635 | 5.710 | 5.489 | 5.682 | 2,514,784 | +0.10(+1.76%) |
Apr 19, 2010 | 5.462 | 5.694 | 5.414 | 5.584 | 3,658,265 | +0.03(+0.50%) |
Apr 16, 2010 | 5.789 | 5.832 | 5.532 | 5.556 | 5,108,919 | -0.19(-3.29%) |
Apr 15, 2010 | 6.001 | 6.025 | 5.722 | 5.745 | 5,089,962 | -0.32(-5.32%) |
Apr 14, 2010 | 5.970 | 6.151 | 5.938 | 6.068 | 6,266,513 | +0.17(+2.80%) |
Apr 13, 2010 | 5.757 | 5.938 | 5.733 | 5.903 | 4,156,176 | +0.13(+2.32%) |
Apr 12, 2010 | 5.938 | 5.993 | 5.769 | 5.769 | 3,476,486 | -0.17(-2.92%) |
Apr 09, 2010 | 5.844 | 5.993 | 5.773 | 5.942 | 3,014,136 | +0.11(+1.96%) |
Apr 08, 2010 | 5.844 | 5.891 | 5.718 | 5.828 | 3,345,212 | -0.04(-0.67%) |
Apr 07, 2010 | 5.970 | 6.029 | 5.769 | 5.867 | 5,269,740 | -0.13(-2.23%) |
Apr 06, 2010 | 5.879 | 6.159 | 5.859 | 6.001 | 5,147,179 | +0.09(+1.60%) |
Apr 05, 2010 | 5.639 | 5.919 | 5.611 | 5.907 | 4,286,861 | +0.31(+5.56%) |