Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 9.240 | 9.400 | 9.191 | 9.380 | 520,848 | +0.08(+0.86%) |
Mar 30, 2011 | 9.295 | 9.310 | 9.090 | 9.300 | 570,105 | +0.16(+1.75%) |
Mar 29, 2011 | 8.850 | 9.150 | 8.780 | 9.140 | 566,548 | +0.27(+3.04%) |
Mar 28, 2011 | 8.960 | 9.170 | 8.830 | 8.870 | 626,843 | -0.11(-1.22%) |
Mar 25, 2011 | 8.970 | 9.190 | 8.890 | 8.980 | 965,849 | +0.02(+0.22%) |
Mar 24, 2011 | 8.760 | 8.970 | 8.650 | 8.960 | 737,049 | +0.29(+3.34%) |
Mar 23, 2011 | 8.460 | 8.705 | 8.420 | 8.670 | 614,048 | +0.17(+2.00%) |
Mar 22, 2011 | 8.650 | 8.660 | 8.440 | 8.500 | 464,109 | -0.15(-1.76%) |
Mar 21, 2011 | 8.660 | 8.750 | 8.510 | 8.652 | 528,096 | +0.17(+2.03%) |
Mar 18, 2011 | 8.520 | 8.550 | 8.280 | 8.480 | 1,097,411 | +0.06(+0.71%) |
Mar 17, 2011 | 8.610 | 8.790 | 8.420 | 8.420 | 645,009 | -0.09(-1.06%) |
Mar 16, 2011 | 8.680 | 8.780 | 8.400 | 8.510 | 1,060,841 | -0.22(-2.52%) |
Mar 15, 2011 | 8.480 | 8.800 | 8.250 | 8.730 | 719,103 | -0.06(-0.68%) |
Mar 14, 2011 | 8.720 | 8.840 | 8.640 | 8.790 | 867,693 | -0.05(-0.57%) |
Mar 11, 2011 | 9.030 | 9.170 | 8.630 | 8.840 | 1,563,496 | -0.26(-2.86%) |
Mar 10, 2011 | 9.330 | 9.370 | 9.040 | 9.100 | 1,265,522 | -0.39(-4.11%) |
Mar 09, 2011 | 9.470 | 9.510 | 9.280 | 9.490 | 1,146,257 | -0.08(-0.84%) |
Mar 08, 2011 | 9.470 | 9.640 | 9.300 | 9.570 | 744,180 | +0.09(+0.95%) |
Mar 07, 2011 | 9.410 | 9.550 | 9.250 | 9.480 | 1,727,286 | -0.21(-2.17%) |
Mar 04, 2011 | 9.710 | 9.710 | 9.550 | 9.690 | 720,723 | -0.05(-0.51%) |
Mar 03, 2011 | 9.670 | 9.800 | 9.640 | 9.740 | 1,248,405 | +0.16(+1.67%) |
Mar 02, 2011 | 9.430 | 9.630 | 9.260 | 9.580 | 841,214 | +0.12(+1.27%) |
Mar 01, 2011 | 9.630 | 9.649 | 9.350 | 9.460 | 1,258,976 | -0.15(-1.56%) |
Feb 28, 2011 | 9.690 | 9.790 | 9.430 | 9.610 | 1,498,561 | +0.01(+0.10%) |
Feb 25, 2011 | 9.500 | 9.680 | 9.470 | 9.600 | 606,391 | +0.16(+1.69%) |
Feb 24, 2011 | 9.070 | 9.450 | 9.000 | 9.440 | 1,037,685 | +0.36(+3.96%) |
Feb 23, 2011 | 9.260 | 9.270 | 8.910 | 9.080 | 1,113,634 | -0.20(-2.16%) |
Feb 22, 2011 | 9.430 | 9.510 | 9.180 | 9.280 | 923,546 | -0.28(-2.88%) |
Feb 18, 2011 | 9.750 | 9.750 | 9.410 | 9.555 | 979,141 | -0.13(-1.39%) |
Feb 17, 2011 | 9.690 | 9.750 | 9.500 | 9.690 | 529,671 | -0.05(-0.51%) |
Feb 16, 2011 | 9.570 | 9.820 | 9.540 | 9.740 | 968,002 | +0.11(+1.14%) |
Feb 15, 2011 | 9.900 | 10.00 | 9.620 | 9.630 | 1,298,651 | -0.34(-3.41%) |
Feb 14, 2011 | 9.840 | 10.00 | 9.820 | 9.970 | 1,129,226 | +0.19(+1.94%) |
Feb 11, 2011 | 9.500 | 9.940 | 9.410 | 9.780 | 1,408,378 | +0.26(+2.73%) |
Feb 10, 2011 | 9.330 | 9.550 | 9.240 | 9.520 | 775,336 | +0.04(+0.42%) |
Feb 09, 2011 | 9.420 | 9.600 | 9.335 | 9.480 | 1,168,034 | +0.03(+0.32%) |
Feb 08, 2011 | 9.500 | 9.500 | 9.230 | 9.450 | 1,639,826 | -0.11(-1.15%) |
Feb 07, 2011 | 9.750 | 10.05 | 9.440 | 9.560 | 2,521,375 | -0.28(-2.85%) |
Feb 04, 2011 | 8.850 | 9.870 | 8.800 | 9.840 | 5,889,588 | +1.24(+14.42%) |
Feb 03, 2011 | 8.370 | 8.670 | 8.160 | 8.600 | 1,770,280 | +0.24(+2.87%) |
Feb 02, 2011 | 8.720 | 8.720 | 8.350 | 8.360 | 1,161,313 | -0.40(-4.57%) |
Feb 01, 2011 | 8.490 | 8.780 | 8.430 | 8.760 | 2,172,939 | +0.32(+3.79%) |
Jan 31, 2011 | 8.190 | 8.510 | 8.110 | 8.440 | 1,761,193 | +0.29(+3.56%) |
Jan 28, 2011 | 8.390 | 8.460 | 8.100 | 8.150 | 1,077,109 | -0.23(-2.74%) |
Jan 27, 2011 | 8.440 | 8.450 | 8.250 | 8.380 | 746,796 | -0.05(-0.59%) |
Jan 26, 2011 | 8.230 | 8.520 | 8.120 | 8.430 | 1,631,228 | +0.25(+3.06%) |
Jan 25, 2011 | 7.860 | 8.190 | 7.850 | 8.180 | 1,059,820 | +0.24(+3.02%) |
Jan 24, 2011 | 7.930 | 7.960 | 7.795 | 7.940 | 583,127 | -0.01(-0.09%) |
Jan 21, 2011 | 8.020 | 8.070 | 7.780 | 7.947 | 818,484 | -0.01(-0.16%) |
Jan 20, 2011 | 7.990 | 8.090 | 7.850 | 7.960 | 850,658 | -0.09(-1.12%) |
Jan 19, 2011 | 8.300 | 8.300 | 8.040 | 8.050 | 775,747 | -0.25(-3.01%) |
Jan 18, 2011 | 8.340 | 8.410 | 8.212 | 8.300 | 614,434 | -0.11(-1.31%) |
Jan 14, 2011 | 8.330 | 8.450 | 8.210 | 8.410 | 717,660 | +0.09(+1.08%) |
Jan 13, 2011 | 8.410 | 8.430 | 8.150 | 8.320 | 1,193,400 | -0.12(-1.42%) |
Jan 12, 2011 | 8.440 | 8.605 | 8.360 | 8.440 | 1,435,448 | +0.06(+0.72%) |
Jan 11, 2011 | 8.450 | 8.540 | 8.230 | 8.380 | 1,175,365 | -0.07(-0.83%) |
Jan 10, 2011 | 8.430 | 8.460 | 8.290 | 8.450 | 1,153,333 | -0.05(-0.59%) |
Jan 07, 2011 | 8.590 | 8.640 | 8.280 | 8.500 | 929,388 | -0.03(-0.35%) |
Jan 06, 2011 | 8.600 | 8.650 | 8.460 | 8.530 | 1,253,767 | -0.06(-0.70%) |
Jan 05, 2011 | 8.480 | 8.650 | 8.310 | 8.590 | 983,892 | +0.07(+0.82%) |
Jan 04, 2011 | 8.690 | 8.690 | 8.280 | 8.520 | 1,130,564 | -0.19(-2.18%) |
Jan 03, 2011 | 8.650 | 8.870 | 8.630 | 8.710 | 926,354 | +0.14(+1.63%) |
Dec 31, 2010 | 8.700 | 8.700 | 8.500 | 8.570 | 713,281 | -0.14(-1.61%) |
Dec 30, 2010 | 8.680 | 8.780 | 8.650 | 8.710 | 534,784 | +0.05(+0.58%) |
Dec 29, 2010 | 8.530 | 8.670 | 8.490 | 8.660 | 528,184 | +0.14(+1.64%) |
Dec 28, 2010 | 8.540 | 8.590 | 8.470 | 8.520 | 463,082 | -0.03(-0.35%) |
Dec 27, 2010 | 8.500 | 8.620 | 8.430 | 8.550 | 451,092 | +0.02(+0.23%) |
Dec 23, 2010 | 8.590 | 8.600 | 8.500 | 8.530 | 606,940 | -0.08(-0.93%) |
Dec 22, 2010 | 8.620 | 8.710 | 8.550 | 8.610 | 652,526 | -0.01(-0.12%) |
Dec 21, 2010 | 8.740 | 8.740 | 8.560 | 8.620 | 1,114,642 | -0.10(-1.15%) |
Dec 20, 2010 | 8.270 | 8.870 | 8.270 | 8.720 | 2,176,153 | +0.46(+5.57%) |
Dec 17, 2010 | 8.220 | 8.270 | 7.930 | 8.260 | 3,576,674 | +0.03(+0.36%) |
Dec 16, 2010 | 7.580 | 8.260 | 7.560 | 8.230 | 2,190,174 | +0.76(+10.17%) |
Dec 15, 2010 | 7.400 | 7.600 | 7.350 | 7.470 | 806,663 | +0.06(+0.81%) |
Dec 14, 2010 | 7.550 | 7.756 | 7.400 | 7.410 | 1,510,466 | -0.15(-1.98%) |
Dec 13, 2010 | 7.230 | 7.650 | 7.230 | 7.560 | 1,352,395 | +0.33(+4.56%) |
Dec 10, 2010 | 7.030 | 7.230 | 6.950 | 7.230 | 830,617 | +0.18(+2.55%) |
Dec 09, 2010 | 7.110 | 7.110 | 7.010 | 7.050 | 423,252 | -0.04(-0.56%) |
Dec 08, 2010 | 7.100 | 7.150 | 7.060 | 7.090 | 463,885 | -0.01(-0.14%) |
Dec 07, 2010 | 7.040 | 7.200 | 7.000 | 7.100 | 1,301,149 | +0.11(+1.57%) |
Dec 06, 2010 | 6.860 | 7.020 | 6.840 | 6.990 | 763,682 | +0.09(+1.30%) |
Dec 03, 2010 | 6.680 | 6.910 | 6.650 | 6.900 | 795,051 | +0.16(+2.37%) |
Dec 02, 2010 | 6.810 | 6.810 | 6.700 | 6.740 | 600,983 | -0.06(-0.88%) |
Dec 01, 2010 | 6.830 | 6.850 | 6.700 | 6.800 | 1,131,649 | +0.04(+0.59%) |
Nov 30, 2010 | 6.700 | 6.760 | 6.530 | 6.760 | 1,309,320 | +0.00(+0.00%) |
Nov 29, 2010 | 6.680 | 6.790 | 6.650 | 6.760 | 420,819 | +0.03(+0.45%) |
Nov 26, 2010 | 6.750 | 6.770 | 6.720 | 6.730 | 173,910 | -0.06(-0.88%) |
Nov 24, 2010 | 6.680 | 6.790 | 6.790 | 6.790 | 644,793 | +0.15(+2.26%) |
Nov 23, 2010 | 6.670 | 6.730 | 6.600 | 6.640 | 496,279 | -0.10(-1.48%) |
Nov 22, 2010 | 6.540 | 6.765 | 6.540 | 6.740 | 747,972 | +0.16(+2.43%) |
Nov 19, 2010 | 6.550 | 6.580 | 6.460 | 6.580 | 348,412 | +0.04(+0.61%) |
Nov 18, 2010 | 6.730 | 6.750 | 6.480 | 6.540 | 852,075 | -0.12(-1.80%) |
Nov 17, 2010 | 6.620 | 6.720 | 6.580 | 6.660 | 1,245,470 | +0.05(+0.76%) |
Nov 16, 2010 | 6.560 | 6.630 | 6.365 | 6.610 | 1,683,711 | +0.00(+0.00%) |
Nov 15, 2010 | 6.670 | 6.720 | 6.570 | 6.610 | 529,233 | -0.04(-0.60%) |
Nov 12, 2010 | 6.670 | 6.850 | 6.650 | 6.650 | 839,476 | -0.06(-0.89%) |
Nov 11, 2010 | 6.630 | 6.750 | 6.510 | 6.710 | 850,218 | -0.08(-1.18%) |
Nov 10, 2010 | 6.700 | 6.840 | 6.610 | 6.790 | 805,609 | +0.11(+1.65%) |
Nov 09, 2010 | 6.740 | 6.800 | 6.640 | 6.680 | 619,525 | -0.06(-0.89%) |
Nov 08, 2010 | 6.730 | 6.775 | 6.660 | 6.740 | 770,422 | -0.04(-0.59%) |
Nov 05, 2010 | 6.880 | 6.880 | 6.720 | 6.780 | 563,953 | -0.07(-1.02%) |
Nov 04, 2010 | 6.860 | 6.900 | 6.770 | 6.850 | 766,588 | +0.11(+1.63%) |
Nov 03, 2010 | 6.580 | 6.810 | 6.580 | 6.740 | 666,860 | -0.04(-0.59%) |
Nov 02, 2010 | 6.460 | 6.780 | 6.420 | 6.780 | 1,700,358 | +0.40(+6.27%) |
Nov 01, 2010 | 7.000 | 7.000 | 6.380 | 6.380 | 1,431,508 | -0.60(-8.60%) |
Oct 29, 2010 | 7.150 | 7.229 | 6.860 | 6.980 | 1,535,882 | +0.00(+0.00%) |
Oct 28, 2010 | 6.910 | 7.000 | 6.740 | 6.980 | 923,692 | +0.16(+2.35%) |
Oct 27, 2010 | 6.810 | 6.910 | 6.770 | 6.820 | 671,579 | -0.18(-2.57%) |
Oct 25, 2010 | 6.970 | 7.100 | 6.930 | 7.000 | 994,928 | +0.07(+1.01%) |
Oct 22, 2010 | 6.880 | 7.000 | 6.860 | 6.930 | 557,473 | +0.10(+1.46%) |
Oct 21, 2010 | 6.990 | 7.050 | 6.710 | 6.830 | 626,056 | -0.15(-2.15%) |
Oct 20, 2010 | 6.850 | 7.020 | 6.770 | 6.980 | 716,067 | +0.16(+2.35%) |
Oct 19, 2010 | 6.750 | 6.980 | 6.700 | 6.820 | 787,141 | -0.15(-2.15%) |
Oct 18, 2010 | 6.990 | 7.050 | 6.930 | 6.970 | 516,129 | +0.00(+0.00%) |
Oct 15, 2010 | 7.120 | 7.120 | 6.940 | 6.970 | 735,208 | -0.04(-0.57%) |
Oct 14, 2010 | 7.090 | 7.100 | 6.900 | 7.010 | 466,182 | -0.07(-0.99%) |
Oct 13, 2010 | 7.070 | 7.150 | 6.950 | 7.080 | 843,629 | +0.03(+0.43%) |
Oct 12, 2010 | 7.020 | 7.080 | 6.900 | 7.050 | 488,159 | +0.03(+0.43%) |
Oct 11, 2010 | 7.050 | 7.100 | 6.950 | 7.020 | 338,137 | -0.06(-0.85%) |
Oct 08, 2010 | 7.020 | 7.120 | 6.980 | 7.080 | 928,711 | +0.04(+0.57%) |
Oct 07, 2010 | 7.150 | 7.150 | 6.930 | 7.040 | 494,367 | -0.06(-0.85%) |
Oct 06, 2010 | 7.070 | 7.140 | 7.040 | 7.100 | 954,624 | +0.00(+0.00%) |
Oct 05, 2010 | 6.990 | 7.150 | 6.920 | 7.100 | 930,190 | +0.20(+2.90%) |
Oct 04, 2010 | 7.000 | 7.000 | 6.740 | 6.900 | 978,977 | -0.10(-1.43%) |
Oct 01, 2010 | 6.910 | 7.070 | 6.880 | 7.000 | 1,171,760 | +0.12(+1.74%) |
Sep 30, 2010 | 6.760 | 6.940 | 6.670 | 6.880 | 736,922 | +0.20(+2.99%) |
Sep 29, 2010 | 6.590 | 6.700 | 6.540 | 6.680 | 601,838 | +0.09(+1.37%) |
Sep 28, 2010 | 6.640 | 6.730 | 6.500 | 6.590 | 1,103,745 | -0.01(-0.15%) |
Sep 27, 2010 | 6.650 | 6.683 | 6.560 | 6.600 | 662,458 | -0.03(-0.45%) |
Sep 24, 2010 | 6.600 | 6.709 | 6.560 | 6.630 | 1,080,264 | +0.15(+2.31%) |
Sep 23, 2010 | 6.510 | 6.690 | 6.460 | 6.480 | 343,541 | -0.10(-1.52%) |
Sep 22, 2010 | 6.750 | 6.880 | 6.480 | 6.580 | 494,671 | -0.17(-2.52%) |
Sep 21, 2010 | 7.040 | 7.040 | 6.750 | 6.750 | 610,874 | -0.32(-4.53%) |
Sep 20, 2010 | 6.860 | 7.070 | 6.700 | 7.070 | 777,229 | +0.21(+3.06%) |
Sep 17, 2010 | 6.740 | 6.920 | 6.470 | 6.860 | 1,003,982 | -0.06(-0.87%) |
Sep 15, 2010 | 6.770 | 6.962 | 6.300 | 6.920 | 815,451 | +0.14(+2.06%) |
Sep 14, 2010 | 6.760 | 6.870 | 6.600 | 6.780 | 455,359 | +0.02(+0.30%) |
Sep 13, 2010 | 6.530 | 6.780 | 6.500 | 6.760 | 674,128 | +0.29(+4.48%) |
Sep 10, 2010 | 6.480 | 6.540 | 6.410 | 6.470 | 420,087 | +0.00(+0.00%) |
Sep 09, 2010 | 6.460 | 6.480 | 6.300 | 6.470 | 369,247 | +0.03(+0.47%) |
Sep 08, 2010 | 6.350 | 6.440 | 6.310 | 6.440 | 494,501 | +0.11(+1.74%) |
Sep 07, 2010 | 6.380 | 6.400 | 6.275 | 6.330 | 387,975 | -0.06(-0.94%) |
Sep 03, 2010 | 6.180 | 6.400 | 6.140 | 6.390 | 447,439 | +0.28(+4.58%) |
Sep 02, 2010 | 6.070 | 6.140 | 6.010 | 6.110 | 243,253 | +0.00(+0.00%) |
Sep 01, 2010 | 5.920 | 6.110 | 5.901 | 6.110 | 638,723 | +0.30(+5.16%) |
Aug 31, 2010 | 5.870 | 5.960 | 5.730 | 5.810 | 495,115 | -0.07(-1.19%) |
Aug 30, 2010 | 5.990 | 6.040 | 5.870 | 5.880 | 492,544 | -0.15(-2.49%) |
Aug 27, 2010 | 5.950 | 6.040 | 5.820 | 6.030 | 450,817 | +0.16(+2.73%) |
Aug 26, 2010 | 5.880 | 5.980 | 5.830 | 5.870 | 442,525 | -0.01(-0.17%) |
Aug 25, 2010 | 5.800 | 5.890 | 5.740 | 5.880 | 599,192 | +0.04(+0.68%) |
Aug 24, 2010 | 5.730 | 5.890 | 5.700 | 5.840 | 586,063 | +0.01(+0.17%) |
Aug 23, 2010 | 6.080 | 6.120 | 5.830 | 5.830 | 554,093 | -0.22(-3.64%) |
Aug 20, 2010 | 5.930 | 6.050 | 5.820 | 6.050 | 546,973 | +0.11(+1.85%) |
Aug 19, 2010 | 6.160 | 6.230 | 5.910 | 5.940 | 578,812 | -0.26(-4.19%) |
Aug 18, 2010 | 6.130 | 6.320 | 6.100 | 6.200 | 545,701 | +0.04(+0.65%) |
Aug 17, 2010 | 6.140 | 6.170 | 6.080 | 6.160 | 469,850 | +0.09(+1.48%) |
Aug 16, 2010 | 6.060 | 6.210 | 6.030 | 6.070 | 366,241 | -0.04(-0.65%) |
Aug 13, 2010 | 6.250 | 6.270 | 6.100 | 6.110 | 393,846 | -0.18(-2.86%) |
Aug 12, 2010 | 6.290 | 6.310 | 6.120 | 6.290 | 451,078 | -0.08(-1.26%) |
Aug 11, 2010 | 6.600 | 6.620 | 6.340 | 6.370 | 563,606 | -0.40(-5.91%) |
Aug 10, 2010 | 6.830 | 6.920 | 6.640 | 6.770 | 415,848 | -0.16(-2.31%) |
Aug 09, 2010 | 6.870 | 6.980 | 6.810 | 6.930 | 413,835 | +0.13(+1.91%) |
Aug 06, 2010 | 6.770 | 6.920 | 6.620 | 6.800 | 426,205 | -0.09(-1.31%) |
Aug 05, 2010 | 6.950 | 7.000 | 6.881 | 6.890 | 410,126 | -0.09(-1.29%) |
Aug 04, 2010 | 7.000 | 7.080 | 6.940 | 6.980 | 623,450 | +0.00(+0.00%) |
Aug 03, 2010 | 7.020 | 7.140 | 6.910 | 6.980 | 839,579 | -0.09(-1.27%) |
Aug 02, 2010 | 7.000 | 7.080 | 6.900 | 7.070 | 1,137,202 | +0.10(+1.43%) |
Jul 30, 2010 | 6.500 | 6.990 | 6.250 | 6.970 | 2,763,479 | +1.00(+16.75%) |
Jul 29, 2010 | 6.190 | 6.250 | 5.830 | 5.970 | 1,321,827 | -0.20(-3.24%) |
Jul 28, 2010 | 6.310 | 6.370 | 6.120 | 6.170 | 410,920 | -0.13(-2.06%) |
Jul 27, 2010 | 6.470 | 6.500 | 6.250 | 6.300 | 497,147 | -0.14(-2.17%) |
Jul 26, 2010 | 6.230 | 6.590 | 6.210 | 6.440 | 894,599 | +0.24(+3.87%) |
Jul 23, 2010 | 5.950 | 6.200 | 5.929 | 6.200 | 484,053 | +0.21(+3.51%) |
Jul 22, 2010 | 5.890 | 5.990 | 5.820 | 5.990 | 432,548 | +0.20(+3.45%) |
Jul 21, 2010 | 5.900 | 5.980 | 5.770 | 5.790 | 330,474 | -0.08(-1.36%) |
Jul 20, 2010 | 5.680 | 5.870 | 5.620 | 5.870 | 313,672 | +0.11(+1.91%) |
Jul 19, 2010 | 5.800 | 5.870 | 5.730 | 5.760 | 270,258 | -0.01(-0.17%) |
Jul 16, 2010 | 5.940 | 5.990 | 5.760 | 5.770 | 567,420 | -0.13(-2.20%) |
Jul 15, 2010 | 6.060 | 6.080 | 5.900 | 5.900 | 793,360 | -0.14(-2.32%) |
Jul 14, 2010 | 5.940 | 6.050 | 5.890 | 6.040 | 528,290 | +0.09(+1.51%) |
Jul 13, 2010 | 5.740 | 5.950 | 5.690 | 5.950 | 510,134 | +0.31(+5.50%) |
Jul 12, 2010 | 5.690 | 5.820 | 5.590 | 5.640 | 278,881 | -0.09(-1.57%) |
Jul 09, 2010 | 5.590 | 5.740 | 5.570 | 5.730 | 216,590 | +0.12(+2.14%) |
Jul 08, 2010 | 5.600 | 5.640 | 5.540 | 5.610 | 353,774 | +0.07(+1.26%) |
Jul 07, 2010 | 5.360 | 5.550 | 5.350 | 5.540 | 467,338 | +0.19(+3.55%) |
Jul 06, 2010 | 5.640 | 5.790 | 5.340 | 5.350 | 677,513 | -0.25(-4.46%) |
Jul 02, 2010 | 5.590 | 5.630 | 5.350 | 5.600 | 1,256,249 | +0.03(+0.54%) |
Jul 01, 2010 | 5.420 | 5.600 | 5.341 | 5.570 | 1,171,908 | +0.13(+2.39%) |
Jun 30, 2010 | 5.640 | 5.680 | 5.430 | 5.440 | 601,538 | -0.18(-3.20%) |
Jun 29, 2010 | 5.840 | 5.840 | 5.590 | 5.620 | 655,705 | -0.32(-5.39%) |
Jun 25, 2010 | 5.600 | 5.950 | 5.569 | 5.940 | 3,289,995 | +0.37(+6.64%) |
Jun 24, 2010 | 5.680 | 5.780 | 5.570 | 5.570 | 359,575 | -0.15(-2.62%) |
Jun 23, 2010 | 5.700 | 5.820 | 5.670 | 5.720 | 344,352 | +0.00(+0.00%) |
Jun 22, 2010 | 5.760 | 5.910 | 5.700 | 5.720 | 349,890 | -0.04(-0.69%) |
Jun 21, 2010 | 5.850 | 5.880 | 5.710 | 5.760 | 460,306 | -0.02(-0.35%) |
Jun 18, 2010 | 5.780 | 5.850 | 5.700 | 5.780 | 1,138,111 | +0.05(+0.87%) |
Jun 17, 2010 | 5.820 | 5.860 | 5.710 | 5.730 | 582,911 | -0.09(-1.55%) |
Jun 16, 2010 | 5.810 | 5.900 | 5.770 | 5.820 | 403,784 | -0.05(-0.85%) |
Jun 15, 2010 | 5.840 | 5.900 | 5.770 | 5.870 | 500,770 | +0.11(+1.91%) |
Jun 14, 2010 | 5.830 | 5.950 | 5.710 | 5.760 | 889,047 | +0.16(+2.86%) |
Jun 11, 2010 | 5.460 | 5.610 | 5.460 | 5.600 | 461,310 | +0.04(+0.81%) |
Jun 10, 2010 | 5.460 | 5.560 | 5.400 | 5.555 | 544,725 | +0.18(+3.45%) |
Jun 09, 2010 | 5.510 | 5.540 | 5.330 | 5.370 | 504,369 | -0.08(-1.47%) |
Jun 08, 2010 | 5.500 | 5.620 | 5.340 | 5.450 | 798,083 | -0.01(-0.18%) |
Jun 07, 2010 | 5.540 | 5.660 | 5.430 | 5.460 | 822,500 | -0.05(-0.91%) |
Jun 04, 2010 | 5.760 | 5.810 | 5.500 | 5.510 | 646,076 | -0.40(-6.77%) |
Jun 03, 2010 | 5.810 | 5.980 | 5.810 | 5.910 | 540,860 | +0.07(+1.20%) |
Jun 02, 2010 | 5.790 | 5.850 | 5.695 | 5.840 | 515,398 | +0.11(+1.92%) |
Jun 01, 2010 | 5.800 | 5.930 | 5.700 | 5.730 | 788,697 | -0.06(-1.04%) |
May 28, 2010 | 5.960 | 5.930 | 5.750 | 5.790 | 439,744 | -0.17(-2.85%) |
May 27, 2010 | 5.790 | 5.970 | 5.780 | 5.960 | 679,125 | +0.31(+5.49%) |
May 26, 2010 | 5.660 | 6.000 | 5.630 | 5.650 | 1,093,683 | +0.06(+1.07%) |
May 25, 2010 | 5.510 | 5.610 | 5.460 | 5.590 | 662,429 | -0.04(-0.71%) |
May 24, 2010 | 5.580 | 5.790 | 5.470 | 5.630 | 630,401 | +0.06(+1.08%) |
May 21, 2010 | 5.480 | 5.700 | 5.250 | 5.570 | 1,469,448 | +0.04(+0.72%) |
May 20, 2010 | 5.540 | 5.750 | 5.510 | 5.530 | 829,730 | -0.25(-4.33%) |
May 19, 2010 | 5.790 | 5.890 | 5.690 | 5.780 | 503,146 | -0.00(-0.04%) |
May 18, 2010 | 5.920 | 5.970 | 5.750 | 5.782 | 677,659 | -0.06(-0.98%) |
May 17, 2010 | 5.760 | 5.870 | 5.690 | 5.840 | 683,044 | +0.11(+1.92%) |
May 14, 2010 | 5.750 | 5.900 | 5.650 | 5.730 | 918,294 | +0.02(+0.35%) |
May 13, 2010 | 5.780 | 5.860 | 5.660 | 5.710 | 1,196,055 | -0.07(-1.21%) |
May 12, 2010 | 5.540 | 5.850 | 5.540 | 5.780 | 1,632,212 | +0.24(+4.33%) |
May 11, 2010 | 5.560 | 5.600 | 5.500 | 5.540 | 1,532,233 | -0.12(-2.12%) |
May 10, 2010 | 5.680 | 5.920 | 5.480 | 5.660 | 2,398,796 | +0.24(+4.43%) |
May 07, 2010 | 6.400 | 6.400 | 5.400 | 5.420 | 4,317,839 | -1.28(-19.10%) |
May 06, 2010 | 6.750 | 6.890 | 6.500 | 6.700 | 1,482,356 | -0.09(-1.33%) |
May 05, 2010 | 6.900 | 7.020 | 6.760 | 6.790 | 685,488 | -0.19(-2.72%) |
May 04, 2010 | 7.010 | 7.060 | 6.880 | 6.980 | 783,600 | -0.11(-1.55%) |
May 03, 2010 | 6.860 | 7.145 | 6.850 | 7.090 | 510,303 | +0.25(+3.65%) |
Apr 30, 2010 | 7.080 | 7.110 | 6.840 | 6.840 | 666,141 | -0.23(-3.25%) |
Apr 29, 2010 | 6.960 | 7.090 | 6.900 | 7.070 | 473,340 | +0.17(+2.46%) |
Apr 28, 2010 | 6.950 | 7.000 | 6.860 | 6.900 | 547,425 | +0.01(+0.15%) |
Apr 27, 2010 | 7.100 | 7.260 | 6.880 | 6.890 | 670,427 | -0.26(-3.64%) |
Apr 26, 2010 | 7.140 | 7.200 | 7.130 | 7.150 | 421,966 | -0.02(-0.28%) |
Apr 23, 2010 | 7.170 | 7.230 | 7.110 | 7.170 | 525,096 | -0.01(-0.14%) |
Apr 22, 2010 | 7.030 | 7.250 | 7.030 | 7.180 | 1,099,634 | +0.07(+0.98%) |
Apr 21, 2010 | 7.070 | 7.130 | 6.880 | 7.110 | 389,447 | +0.06(+0.85%) |
Apr 20, 2010 | 7.010 | 7.090 | 6.970 | 7.050 | 505,220 | +0.05(+0.71%) |
Apr 19, 2010 | 7.050 | 7.090 | 6.840 | 7.000 | 576,890 | -0.08(-1.13%) |
Apr 16, 2010 | 7.230 | 7.250 | 7.050 | 7.080 | 543,743 | -0.15(-2.07%) |
Apr 15, 2010 | 7.160 | 7.270 | 7.080 | 7.230 | 886,673 | +0.03(+0.42%) |
Apr 14, 2010 | 6.960 | 7.220 | 6.960 | 7.200 | 873,583 | +0.26(+3.75%) |
Apr 13, 2010 | 6.940 | 6.950 | 6.850 | 6.940 | 805,035 | +0.01(+0.14%) |
Apr 12, 2010 | 6.880 | 6.960 | 6.860 | 6.930 | 664,123 | +0.02(+0.29%) |
Apr 09, 2010 | 6.850 | 6.970 | 6.800 | 6.910 | 984,587 | +0.05(+0.73%) |
Apr 08, 2010 | 6.620 | 6.890 | 6.590 | 6.860 | 1,409,074 | +0.20(+3.00%) |
Apr 07, 2010 | 6.400 | 6.680 | 6.390 | 6.660 | 776,982 | +0.23(+3.58%) |
Apr 06, 2010 | 6.350 | 6.430 | 6.310 | 6.430 | 440,659 | +0.04(+0.63%) |
Apr 05, 2010 | 6.350 | 6.470 | 6.330 | 6.390 | 761,018 | +0.07(+1.11%) |