Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 15.81 | 16.12 | 15.61 | 16.05 | 492,910 | +0.27(+1.73%) |
Apr 28, 2011 | 14.91 | 15.77 | 14.70 | 15.77 | 275,636 | +0.90(+6.05%) |
Apr 27, 2011 | 14.53 | 15.69 | 13.94 | 14.87 | 1,076,325 | +1.59(+11.95%) |
Apr 26, 2011 | 13.37 | 13.45 | 13.22 | 13.29 | 185,230 | -0.06(-0.46%) |
Apr 25, 2011 | 13.43 | 13.52 | 13.19 | 13.35 | 78,778 | -0.09(-0.66%) |
Apr 21, 2011 | 13.60 | 13.60 | 13.35 | 13.44 | 67,512 | -0.12(-0.91%) |
Apr 20, 2011 | 13.35 | 13.56 | 13.26 | 13.56 | 81,042 | +0.49(+3.71%) |
Apr 19, 2011 | 13.47 | 13.49 | 12.98 | 13.07 | 90,201 | -0.33(-2.44%) |
Apr 18, 2011 | 12.82 | 13.50 | 12.82 | 13.40 | 201,097 | +0.26(+1.95%) |
Apr 15, 2011 | 13.11 | 13.22 | 13.02 | 13.15 | 146,053 | +0.00(+0.00%) |
Apr 14, 2011 | 12.66 | 13.23 | 12.66 | 13.15 | 128,404 | +0.34(+2.62%) |
Apr 13, 2011 | 12.53 | 12.86 | 12.50 | 12.81 | 174,284 | +0.33(+2.61%) |
Apr 12, 2011 | 12.79 | 12.79 | 12.46 | 12.48 | 174,048 | -0.38(-2.95%) |
Apr 11, 2011 | 13.01 | 13.30 | 12.76 | 12.86 | 133,640 | -0.12(-0.95%) |
Apr 08, 2011 | 13.37 | 13.37 | 12.82 | 12.99 | 88,385 | -0.27(-2.06%) |
Apr 07, 2011 | 13.22 | 13.31 | 13.04 | 13.26 | 127,995 | +0.06(+0.47%) |
Apr 06, 2011 | 13.37 | 13.47 | 13.07 | 13.20 | 96,077 | -0.04(-0.33%) |
Apr 05, 2011 | 13.28 | 13.62 | 13.15 | 13.24 | 125,181 | -0.07(-0.53%) |
Apr 04, 2011 | 13.20 | 13.44 | 13.19 | 13.31 | 132,844 | +0.11(+0.87%) |
Apr 01, 2011 | 13.00 | 13.36 | 12.86 | 13.20 | 145,756 | +0.34(+2.61%) |
Mar 31, 2011 | 12.71 | 12.97 | 12.57 | 12.86 | 133,326 | +0.13(+1.04%) |
Mar 30, 2011 | 12.35 | 12.77 | 12.31 | 12.73 | 206,097 | +0.46(+3.74%) |
Mar 29, 2011 | 12.17 | 12.35 | 12.02 | 12.27 | 228,893 | +0.07(+0.58%) |
Mar 28, 2011 | 12.70 | 12.70 | 12.17 | 12.20 | 230,754 | -0.51(-4.03%) |
Mar 25, 2011 | 12.88 | 13.00 | 12.66 | 12.71 | 201,880 | -0.08(-0.62%) |
Mar 24, 2011 | 12.95 | 13.00 | 12.73 | 12.79 | 119,557 | -0.05(-0.41%) |
Mar 23, 2011 | 12.54 | 12.91 | 12.44 | 12.85 | 217,835 | +0.30(+2.39%) |
Mar 22, 2011 | 12.71 | 12.72 | 12.46 | 12.55 | 116,008 | -0.13(-1.04%) |
Mar 21, 2011 | 12.73 | 12.75 | 12.58 | 12.68 | 201,332 | +0.32(+2.57%) |
Mar 18, 2011 | 12.40 | 12.57 | 12.24 | 12.36 | 368,670 | +0.11(+0.86%) |
Mar 17, 2011 | 12.56 | 12.65 | 12.21 | 12.25 | 193,755 | -0.04(-0.36%) |
Mar 16, 2011 | 12.35 | 12.67 | 12.10 | 12.30 | 295,921 | -0.06(-0.50%) |
Mar 15, 2011 | 12.23 | 12.41 | 12.18 | 12.36 | 176,317 | +0.06(+0.50%) |
Mar 14, 2011 | 12.07 | 12.40 | 11.99 | 12.30 | 170,210 | +0.03(+0.22%) |
Mar 11, 2011 | 12.62 | 12.66 | 12.27 | 12.27 | 319,470 | -0.52(-4.07%) |
Mar 10, 2011 | 12.94 | 12.95 | 12.73 | 12.79 | 303,304 | -0.44(-3.33%) |
Mar 09, 2011 | 13.07 | 13.29 | 12.90 | 13.23 | 104,308 | +0.14(+1.08%) |
Mar 08, 2011 | 12.84 | 13.19 | 12.65 | 13.09 | 181,623 | +0.24(+1.85%) |
Mar 07, 2011 | 13.34 | 13.34 | 12.75 | 12.85 | 176,152 | -0.27(-2.08%) |
Mar 04, 2011 | 13.42 | 13.43 | 13.06 | 13.13 | 180,371 | -0.27(-2.03%) |
Mar 03, 2011 | 13.39 | 13.72 | 13.32 | 13.40 | 218,678 | +0.18(+1.40%) |
Mar 02, 2011 | 12.71 | 13.28 | 12.65 | 13.22 | 202,824 | +0.50(+3.94%) |
Mar 01, 2011 | 13.58 | 13.58 | 12.67 | 12.71 | 269,824 | -0.60(-4.49%) |
Feb 28, 2011 | 13.72 | 13.72 | 13.11 | 13.31 | 200,043 | -0.28(-2.07%) |
Feb 25, 2011 | 13.58 | 13.75 | 13.49 | 13.59 | 331,625 | +0.21(+1.58%) |
Feb 24, 2011 | 13.62 | 14.13 | 13.30 | 13.38 | 1,052,213 | +0.75(+5.92%) |
Feb 23, 2011 | 12.90 | 13.20 | 12.46 | 12.63 | 351,353 | -0.37(-2.84%) |
Feb 22, 2011 | 12.92 | 13.04 | 12.61 | 13.00 | 244,280 | -0.15(-1.14%) |
Feb 18, 2011 | 13.23 | 13.30 | 13.06 | 13.15 | 97,646 | -0.04(-0.27%) |
Feb 17, 2011 | 13.21 | 13.35 | 13.15 | 13.19 | 113,435 | -0.06(-0.46%) |
Feb 16, 2011 | 13.19 | 13.45 | 13.17 | 13.25 | 132,158 | +0.18(+1.41%) |
Feb 15, 2011 | 13.14 | 13.29 | 13.04 | 13.07 | 186,500 | -0.11(-0.87%) |
Feb 14, 2011 | 13.67 | 13.91 | 13.14 | 13.18 | 234,330 | -0.49(-3.60%) |
Feb 11, 2011 | 13.14 | 13.73 | 13.14 | 13.67 | 269,622 | +0.55(+4.22%) |
Feb 10, 2011 | 12.88 | 13.14 | 12.88 | 13.12 | 107,106 | +0.05(+0.40%) |
Feb 09, 2011 | 12.80 | 13.29 | 12.68 | 13.07 | 262,835 | +0.18(+1.36%) |
Feb 08, 2011 | 12.60 | 12.92 | 12.48 | 12.89 | 102,605 | +0.30(+2.37%) |
Feb 07, 2011 | 12.29 | 12.66 | 12.21 | 12.59 | 152,809 | +0.32(+2.58%) |
Feb 04, 2011 | 12.24 | 12.34 | 12.06 | 12.27 | 102,272 | +0.04(+0.29%) |
Feb 03, 2011 | 11.92 | 12.25 | 11.90 | 12.24 | 242,696 | +0.35(+2.96%) |
Feb 02, 2011 | 12.00 | 12.00 | 11.78 | 11.89 | 208,138 | -0.11(-0.88%) |
Feb 01, 2011 | 11.92 | 12.22 | 11.87 | 11.99 | 145,028 | +0.12(+1.04%) |
Jan 31, 2011 | 12.51 | 12.66 | 11.82 | 11.87 | 219,513 | -0.54(-4.32%) |
Jan 28, 2011 | 13.66 | 13.66 | 12.08 | 12.41 | 795,283 | -1.27(-9.32%) |
Jan 27, 2011 | 13.13 | 13.73 | 12.95 | 13.68 | 286,532 | +0.59(+4.50%) |
Jan 26, 2011 | 12.60 | 13.13 | 12.30 | 13.09 | 181,618 | +0.51(+4.05%) |
Jan 25, 2011 | 12.70 | 12.78 | 12.39 | 12.58 | 117,588 | -0.25(-1.99%) |
Jan 24, 2011 | 12.86 | 12.92 | 12.66 | 12.84 | 132,787 | +0.00(+0.00%) |
Jan 21, 2011 | 13.10 | 13.10 | 12.79 | 12.84 | 149,879 | -0.14(-1.08%) |
Jan 20, 2011 | 12.85 | 13.23 | 12.84 | 12.98 | 254,517 | +0.02(+0.14%) |
Jan 19, 2011 | 13.08 | 13.12 | 12.83 | 12.96 | 233,617 | -0.17(-1.27%) |
Jan 18, 2011 | 13.17 | 13.23 | 13.08 | 13.13 | 149,931 | -0.04(-0.33%) |
Jan 14, 2011 | 13.08 | 13.21 | 13.06 | 13.17 | 115,146 | +0.03(+0.20%) |
Jan 13, 2011 | 13.12 | 13.21 | 13.03 | 13.14 | 123,480 | +0.04(+0.34%) |
Jan 12, 2011 | 13.03 | 13.26 | 12.93 | 13.10 | 336,691 | +0.22(+1.71%) |
Jan 11, 2011 | 12.77 | 12.90 | 12.49 | 12.88 | 245,518 | +0.27(+2.16%) |
Jan 10, 2011 | 12.68 | 12.83 | 12.54 | 12.61 | 194,730 | -0.12(-0.97%) |
Jan 07, 2011 | 12.64 | 12.96 | 12.51 | 12.73 | 401,326 | +0.18(+1.47%) |
Jan 06, 2011 | 12.84 | 12.84 | 12.49 | 12.55 | 209,593 | -0.31(-2.39%) |
Jan 05, 2011 | 12.43 | 12.88 | 12.40 | 12.85 | 124,138 | +0.33(+2.60%) |
Jan 04, 2011 | 13.02 | 13.16 | 12.37 | 12.53 | 266,733 | -0.50(-3.85%) |
Jan 03, 2011 | 12.75 | 13.15 | 12.64 | 13.03 | 351,477 | +0.47(+3.71%) |
Dec 31, 2010 | 12.53 | 12.71 | 12.49 | 12.56 | 127,782 | -0.06(-0.49%) |
Dec 30, 2010 | 12.56 | 12.70 | 12.49 | 12.63 | 146,609 | +0.05(+0.42%) |
Dec 29, 2010 | 12.40 | 12.57 | 12.36 | 12.57 | 150,571 | +0.18(+1.42%) |
Dec 28, 2010 | 12.43 | 12.48 | 12.31 | 12.40 | 216,232 | -0.05(-0.42%) |
Dec 27, 2010 | 12.51 | 12.53 | 12.37 | 12.45 | 100,336 | -0.14(-1.12%) |
Dec 23, 2010 | 12.50 | 12.66 | 12.50 | 12.59 | 116,668 | +0.10(+0.77%) |
Dec 22, 2010 | 12.35 | 12.61 | 12.34 | 12.49 | 306,426 | +0.18(+1.43%) |
Dec 21, 2010 | 11.40 | 12.37 | 11.34 | 12.32 | 536,996 | +1.24(+11.19%) |
Dec 20, 2010 | 11.42 | 11.57 | 10.99 | 11.08 | 443,426 | -0.44(-3.82%) |
Dec 17, 2010 | 11.71 | 11.71 | 11.38 | 11.52 | 257,080 | -0.21(-1.80%) |
Dec 16, 2010 | 11.47 | 11.78 | 11.38 | 11.73 | 101,115 | +0.26(+2.22%) |
Dec 15, 2010 | 11.54 | 11.74 | 11.43 | 11.47 | 120,821 | -0.13(-1.14%) |
Dec 14, 2010 | 11.54 | 11.74 | 11.53 | 11.61 | 82,959 | +0.07(+0.61%) |
Dec 13, 2010 | 12.19 | 12.30 | 11.53 | 11.54 | 267,346 | -0.54(-4.44%) |
Dec 10, 2010 | 11.58 | 12.07 | 11.45 | 12.07 | 445,789 | +0.49(+4.25%) |
Dec 09, 2010 | 11.64 | 11.67 | 11.30 | 11.58 | 184,486 | +0.11(+0.92%) |
Dec 08, 2010 | 11.51 | 11.66 | 11.45 | 11.47 | 192,330 | +0.04(+0.38%) |
Dec 07, 2010 | 11.56 | 11.76 | 11.38 | 11.43 | 233,736 | +0.02(+0.15%) |
Dec 06, 2010 | 11.22 | 11.50 | 11.22 | 11.41 | 243,202 | +0.17(+1.48%) |
Dec 03, 2010 | 11.25 | 11.42 | 11.10 | 11.25 | 330,720 | -0.11(-1.01%) |
Dec 02, 2010 | 11.39 | 11.64 | 11.34 | 11.36 | 273,523 | -0.04(-0.38%) |
Dec 01, 2010 | 11.70 | 11.83 | 11.39 | 11.40 | 254,057 | +0.01(+0.08%) |
Nov 30, 2010 | 11.55 | 11.67 | 11.32 | 11.40 | 329,379 | -0.39(-3.28%) |
Nov 29, 2010 | 11.76 | 11.95 | 11.60 | 11.78 | 393,724 | -0.15(-1.25%) |
Nov 26, 2010 | 12.34 | 12.34 | 11.92 | 11.93 | 132,511 | -0.36(-2.93%) |
Nov 24, 2010 | 11.91 | 12.29 | 12.29 | 12.29 | 245,591 | +0.41(+3.48%) |
Nov 23, 2010 | 12.13 | 12.13 | 11.84 | 11.88 | 212,429 | -0.40(-3.22%) |
Nov 22, 2010 | 12.23 | 12.42 | 11.98 | 12.27 | 198,569 | +0.04(+0.36%) |
Nov 19, 2010 | 12.12 | 12.29 | 12.08 | 12.23 | 222,502 | -0.07(-0.57%) |
Nov 18, 2010 | 11.82 | 12.49 | 11.76 | 12.30 | 853,278 | +0.71(+6.15%) |
Nov 17, 2010 | 11.21 | 11.68 | 11.11 | 11.59 | 179,209 | +0.39(+3.45%) |
Nov 16, 2010 | 11.39 | 11.40 | 10.98 | 11.20 | 255,804 | -0.35(-3.04%) |
Nov 15, 2010 | 11.14 | 11.85 | 11.11 | 11.55 | 445,648 | +0.50(+4.53%) |
Nov 12, 2010 | 11.88 | 11.97 | 10.92 | 11.05 | 461,722 | -0.94(-7.84%) |
Nov 11, 2010 | 11.69 | 12.06 | 11.27 | 11.99 | 431,078 | +0.33(+2.79%) |
Nov 10, 2010 | 11.19 | 11.69 | 11.03 | 11.67 | 445,824 | +0.40(+3.51%) |
Nov 09, 2010 | 11.54 | 11.76 | 11.17 | 11.27 | 691,720 | -0.20(-1.76%) |
Nov 08, 2010 | 11.08 | 11.77 | 11.05 | 11.47 | 448,195 | +0.39(+3.48%) |
Nov 05, 2010 | 10.99 | 11.30 | 10.85 | 11.09 | 366,733 | +0.12(+1.12%) |
Nov 04, 2010 | 10.51 | 11.34 | 10.42 | 10.97 | 778,675 | +0.71(+6.92%) |
Nov 03, 2010 | 9.731 | 10.26 | 9.723 | 10.26 | 371,661 | +0.56(+5.78%) |
Nov 02, 2010 | 9.460 | 9.701 | 9.407 | 9.696 | 378,855 | +0.34(+3.65%) |
Nov 01, 2010 | 9.600 | 9.600 | 9.215 | 9.355 | 304,444 | -0.19(-2.02%) |
Oct 29, 2010 | 9.434 | 9.574 | 9.232 | 9.547 | 379,803 | -0.01(-0.09%) |
Oct 28, 2010 | 8.943 | 9.863 | 8.895 | 9.556 | 1,202,613 | +0.99(+11.55%) |
Oct 27, 2010 | 8.654 | 8.654 | 8.391 | 8.566 | 181,530 | +0.12(+1.45%) |
Oct 25, 2010 | 8.663 | 8.785 | 8.391 | 8.444 | 158,866 | -0.14(-1.63%) |
Oct 22, 2010 | 8.610 | 8.671 | 8.481 | 8.584 | 142,563 | +0.04(+0.41%) |
Oct 21, 2010 | 8.943 | 9.013 | 8.426 | 8.549 | 258,863 | -0.30(-3.37%) |
Oct 20, 2010 | 8.715 | 9.035 | 8.715 | 8.847 | 186,903 | +0.22(+2.54%) |
Oct 19, 2010 | 9.039 | 9.188 | 8.566 | 8.628 | 244,648 | -0.61(-6.64%) |
Oct 18, 2010 | 9.057 | 9.355 | 9.057 | 9.241 | 128,349 | +0.13(+1.44%) |
Oct 15, 2010 | 9.258 | 9.276 | 9.022 | 9.109 | 162,537 | -0.08(-0.86%) |
Oct 14, 2010 | 9.188 | 9.232 | 9.031 | 9.188 | 163,684 | +0.01(+0.10%) |
Oct 13, 2010 | 9.223 | 9.267 | 8.964 | 9.180 | 234,537 | +0.04(+0.38%) |
Oct 12, 2010 | 8.864 | 9.206 | 8.680 | 9.144 | 280,179 | +0.28(+3.16%) |
Oct 11, 2010 | 9.066 | 9.320 | 8.864 | 8.864 | 236,342 | -0.21(-2.32%) |
Oct 08, 2010 | 9.074 | 9.136 | 8.549 | 9.074 | 197,136 | +0.44(+5.07%) |
Oct 07, 2010 | 8.759 | 8.803 | 8.593 | 8.636 | 489 | -0.10(-1.10%) |
Oct 06, 2010 | 8.654 | 8.759 | 8.549 | 8.733 | 163,769 | +0.04(+0.50%) |
Oct 05, 2010 | 8.435 | 8.698 | 8.330 | 8.689 | 212,447 | +0.36(+4.31%) |
Oct 04, 2010 | 8.417 | 8.680 | 8.312 | 8.330 | 336,627 | -0.17(-1.96%) |
Oct 01, 2010 | 8.496 | 8.645 | 8.374 | 8.496 | 162,368 | +0.09(+1.11%) |
Sep 30, 2010 | 8.403 | 8.654 | 8.269 | 8.403 | 180,721 | -0.08(-1.00%) |
Sep 29, 2010 | 8.593 | 8.663 | 8.444 | 8.488 | 237,142 | -0.18(-2.12%) |
Sep 28, 2010 | 8.304 | 8.707 | 8.146 | 8.671 | 230 | +0.37(+4.43%) |
Sep 27, 2010 | 8.435 | 8.540 | 8.260 | 8.304 | 251,368 | -0.10(-1.15%) |
Sep 24, 2010 | 8.207 | 8.435 | 8.102 | 8.400 | 260,270 | +0.34(+4.24%) |
Sep 23, 2010 | 8.058 | 8.295 | 7.962 | 8.058 | 26,854 | -0.06(-0.76%) |
Sep 22, 2010 | 8.111 | 8.251 | 7.997 | 8.120 | 177,549 | +0.06(+0.76%) |
Sep 21, 2010 | 8.058 | 8.137 | 7.901 | 8.058 | 248,070 | -0.03(-0.33%) |
Sep 20, 2010 | 7.796 | 8.102 | 7.664 | 8.085 | 242,167 | +0.33(+4.29%) |
Sep 17, 2010 | 7.752 | 7.848 | 7.428 | 7.752 | 243,907 | +0.04(+0.57%) |
Sep 15, 2010 | 7.480 | 7.761 | 7.331 | 7.708 | 160,599 | +0.19(+2.56%) |
Sep 14, 2010 | 7.498 | 7.638 | 7.375 | 7.515 | 253,648 | +0.00(+0.00%) |
Sep 13, 2010 | 7.296 | 7.629 | 7.209 | 7.515 | 215,319 | +0.33(+4.63%) |
Sep 10, 2010 | 7.121 | 7.288 | 7.042 | 7.182 | 234,386 | +0.09(+1.23%) |
Sep 09, 2010 | 7.261 | 7.314 | 6.998 | 7.095 | 168,039 | -0.02(-0.25%) |
Sep 08, 2010 | 7.270 | 7.393 | 7.069 | 7.112 | 147,334 | -0.16(-2.17%) |
Sep 07, 2010 | 7.366 | 7.375 | 7.077 | 7.270 | 778 | -0.12(-1.66%) |
Sep 03, 2010 | 7.253 | 7.419 | 7.182 | 7.393 | 181,092 | +0.22(+3.05%) |
Sep 02, 2010 | 7.165 | 7.279 | 7.042 | 7.174 | 387 | +0.03(+0.37%) |
Sep 01, 2010 | 6.850 | 7.147 | 6.815 | 7.147 | 189,782 | +0.41(+6.11%) |
Aug 31, 2010 | 6.736 | 6.911 | 6.639 | 6.736 | 685 | -0.10(-1.41%) |
Aug 30, 2010 | 7.069 | 7.139 | 6.823 | 6.832 | 288,373 | -0.29(-4.06%) |
Aug 27, 2010 | 7.121 | 7.139 | 6.737 | 7.121 | 267,562 | +0.32(+4.63%) |
Aug 26, 2010 | 6.911 | 7.139 | 6.744 | 6.806 | 545 | -0.10(-1.40%) |
Aug 25, 2010 | 6.797 | 6.981 | 6.604 | 6.902 | 540 | +0.04(+0.51%) |
Aug 24, 2010 | 6.674 | 6.998 | 6.578 | 6.867 | 2,195 | -0.01(-0.13%) |
Aug 23, 2010 | 6.972 | 7.139 | 6.876 | 6.876 | 227,930 | -0.09(-1.26%) |
Aug 20, 2010 | 6.815 | 6.990 | 6.569 | 6.963 | 213,030 | +0.11(+1.66%) |
Aug 19, 2010 | 7.086 | 7.174 | 6.780 | 6.850 | 1,886 | -0.32(-4.40%) |
Aug 18, 2010 | 6.972 | 7.191 | 6.832 | 7.165 | 8,399 | +0.21(+3.02%) |
Aug 17, 2010 | 7.051 | 7.095 | 6.937 | 6.955 | 1,302 | +0.02(+0.25%) |
Aug 16, 2010 | 6.815 | 7.104 | 6.771 | 6.937 | 208,443 | +0.08(+1.15%) |
Aug 13, 2010 | 6.858 | 6.981 | 6.701 | 6.858 | 160,606 | -0.05(-0.76%) |
Aug 12, 2010 | 6.788 | 7.121 | 6.709 | 6.911 | 288,381 | +0.03(+0.38%) |
Aug 11, 2010 | 7.226 | 7.261 | 6.841 | 6.885 | 2,364 | -0.53(-7.20%) |
Aug 10, 2010 | 7.628 | 7.628 | 7.349 | 7.419 | 162,881 | -0.33(-4.27%) |
Aug 09, 2010 | 7.654 | 7.776 | 7.445 | 7.750 | 183,630 | +0.20(+2.65%) |
Aug 06, 2010 | 7.550 | 7.593 | 7.158 | 7.550 | 295,962 | +0.10(+1.28%) |
Aug 05, 2010 | 7.314 | 7.532 | 7.201 | 7.454 | 156,017 | +0.06(+0.82%) |
Aug 04, 2010 | 7.184 | 7.410 | 7.140 | 7.393 | 191,364 | +0.23(+3.16%) |
Aug 03, 2010 | 7.506 | 7.541 | 7.062 | 7.166 | 334,227 | -0.36(-4.75%) |
Aug 02, 2010 | 7.854 | 8.055 | 7.489 | 7.523 | 360,597 | -0.14(-1.82%) |
Jul 30, 2010 | 7.663 | 7.698 | 7.010 | 7.663 | 642,770 | +0.76(+10.97%) |
Jul 29, 2010 | 7.018 | 7.036 | 6.705 | 6.905 | 357,972 | -0.12(-1.73%) |
Jul 28, 2010 | 7.027 | 7.602 | 6.984 | 7.027 | 881 | -0.36(-4.83%) |
Jul 27, 2010 | 7.219 | 7.393 | 7.184 | 7.384 | 209,498 | +0.24(+3.41%) |
Jul 26, 2010 | 7.158 | 7.219 | 7.018 | 7.140 | 236,574 | +0.07(+0.99%) |
Jul 23, 2010 | 6.409 | 7.088 | 6.365 | 7.071 | 371,908 | +0.65(+10.18%) |
Jul 22, 2010 | 5.947 | 6.452 | 5.930 | 6.418 | 282,301 | +0.64(+10.99%) |
Jul 21, 2010 | 6.095 | 6.190 | 5.747 | 5.782 | 208,117 | -0.26(-4.32%) |
Jul 20, 2010 | 5.590 | 6.061 | 5.538 | 6.043 | 157,208 | +0.30(+5.31%) |
Jul 19, 2010 | 5.625 | 5.738 | 5.538 | 5.738 | 130,147 | +0.13(+2.33%) |
Jul 16, 2010 | 5.608 | 5.808 | 5.538 | 5.608 | 140,001 | -0.23(-3.88%) |
Jul 15, 2010 | 5.921 | 5.982 | 5.695 | 5.834 | 139,967 | -0.05(-0.89%) |
Jul 14, 2010 | 5.834 | 5.991 | 5.817 | 5.886 | 138,177 | -0.02(-0.30%) |
Jul 13, 2010 | 5.904 | 5.921 | 5.756 | 5.904 | 2,155 | +0.25(+4.47%) |
Jul 12, 2010 | 5.608 | 5.808 | 5.564 | 5.651 | 112,473 | -0.03(-0.61%) |
Jul 09, 2010 | 5.686 | 5.695 | 5.338 | 5.686 | 124,475 | +0.27(+4.98%) |
Jul 08, 2010 | 5.407 | 5.468 | 5.225 | 5.416 | 161,793 | +0.10(+1.80%) |
Jul 07, 2010 | 5.164 | 5.329 | 5.120 | 5.320 | 171,586 | +0.17(+3.38%) |
Jul 06, 2010 | 5.146 | 5.660 | 5.111 | 5.146 | 1,102 | -0.28(-5.14%) |
Jul 02, 2010 | 5.425 | 5.521 | 5.373 | 5.425 | 287,915 | -0.07(-1.27%) |
Jul 01, 2010 | 5.390 | 5.538 | 5.286 | 5.495 | 302,468 | +0.11(+2.10%) |
Jun 30, 2010 | 5.381 | 5.529 | 5.303 | 5.381 | 7,011 | +0.03(+0.49%) |
Jun 29, 2010 | 5.738 | 5.738 | 5.303 | 5.355 | 343,676 | -0.61(-10.22%) |
Jun 25, 2010 | 5.965 | 6.121 | 5.895 | 5.965 | 390,517 | -0.02(-0.29%) |
Jun 24, 2010 | 5.982 | 6.243 | 5.956 | 5.982 | 122 | -0.21(-3.38%) |
Jun 23, 2010 | 6.104 | 6.365 | 6.026 | 6.191 | 480,636 | +0.10(+1.72%) |
Jun 22, 2010 | 6.087 | 6.539 | 6.061 | 6.087 | 605 | -0.32(-5.03%) |
Jun 21, 2010 | 6.957 | 6.957 | 6.348 | 6.409 | 373,128 | -0.32(-4.79%) |
Jun 18, 2010 | 6.731 | 6.879 | 6.705 | 6.731 | 178,550 | -0.02(-0.26%) |
Jun 17, 2010 | 6.748 | 6.905 | 6.653 | 6.748 | 110,566 | -0.16(-2.27%) |
Jun 16, 2010 | 6.940 | 7.105 | 6.818 | 6.905 | 284,884 | -0.14(-1.98%) |
Jun 15, 2010 | 7.045 | 7.079 | 6.740 | 7.045 | 1,051 | +0.20(+2.93%) |
Jun 14, 2010 | 6.661 | 6.966 | 6.661 | 6.844 | 245,189 | +0.22(+3.29%) |
Jun 11, 2010 | 6.400 | 6.653 | 6.348 | 6.627 | 178,169 | +0.06(+0.93%) |
Jun 10, 2010 | 6.566 | 6.583 | 6.313 | 6.566 | 977 | +0.35(+5.60%) |
Jun 09, 2010 | 6.513 | 6.705 | 6.174 | 6.217 | 288,650 | -0.20(-3.12%) |
Jun 08, 2010 | 6.679 | 6.696 | 6.352 | 6.418 | 630,944 | -0.14(-2.12%) |
Jun 07, 2010 | 7.018 | 7.018 | 6.539 | 6.557 | 256,629 | -0.37(-5.28%) |
Jun 04, 2010 | 6.923 | 7.088 | 6.879 | 6.923 | 274,359 | -0.35(-4.79%) |
Jun 03, 2010 | 7.271 | 7.288 | 6.870 | 7.271 | 240,151 | +0.37(+5.43%) |
Jun 02, 2010 | 6.896 | 6.914 | 6.470 | 6.896 | 310,688 | +0.28(+4.21%) |
Jun 01, 2010 | 6.618 | 7.100 | 6.618 | 6.618 | 853 | -0.50(-6.98%) |
May 28, 2010 | 7.114 | 7.271 | 6.958 | 7.114 | 303,513 | -0.11(-1.57%) |
May 27, 2010 | 7.010 | 7.262 | 6.923 | 7.227 | 257,901 | +0.47(+6.96%) |
May 26, 2010 | 6.757 | 7.175 | 6.714 | 6.757 | 855 | -0.11(-1.65%) |
May 25, 2010 | 6.270 | 6.922 | 6.261 | 6.870 | 688,009 | +0.30(+4.64%) |
May 24, 2010 | 6.635 | 6.783 | 6.444 | 6.566 | 252,717 | -0.03(-0.53%) |
May 21, 2010 | 6.052 | 6.757 | 5.982 | 6.600 | 460,729 | +0.40(+6.46%) |
May 20, 2010 | 6.391 | 6.522 | 6.182 | 6.200 | 372,706 | -0.63(-9.18%) |
May 19, 2010 | 7.079 | 7.140 | 6.696 | 6.827 | 236,454 | -0.27(-3.80%) |
May 18, 2010 | 7.680 | 7.785 | 7.053 | 7.097 | 320,717 | -0.60(-7.81%) |
May 17, 2010 | 7.158 | 7.732 | 6.992 | 7.698 | 530,268 | +0.58(+8.20%) |
May 14, 2010 | 7.114 | 7.384 | 6.975 | 7.114 | 369,184 | -0.37(-4.89%) |
May 13, 2010 | 7.715 | 7.715 | 7.402 | 7.480 | 333,729 | -0.14(-1.83%) |
May 12, 2010 | 7.358 | 7.619 | 7.271 | 7.619 | 198,367 | +0.34(+4.66%) |
May 11, 2010 | 7.340 | 7.416 | 7.202 | 7.280 | 310,597 | +0.03(+0.36%) |
May 10, 2010 | 7.115 | 7.262 | 7.072 | 7.254 | 353,137 | +0.66(+9.97%) |
May 07, 2010 | 6.933 | 7.228 | 6.535 | 6.596 | 623,061 | -0.37(-5.34%) |
May 06, 2010 | 6.951 | 7.158 | 6.146 | 6.968 | 950,740 | +0.05(+0.75%) |
May 05, 2010 | 7.089 | 7.340 | 6.916 | 6.916 | 336,477 | -0.32(-4.43%) |
May 04, 2010 | 7.496 | 7.531 | 7.141 | 7.236 | 378,522 | -0.43(-5.64%) |