Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.042 | 9.155 | 8.960 | 9.155 | 266,537 | +0.15(+1.61%) |
Apr 28, 2011 | 8.985 | 9.073 | 8.846 | 9.010 | 261,474 | -0.01(-0.07%) |
Apr 27, 2011 | 8.733 | 9.149 | 8.733 | 9.017 | 472,809 | +0.28(+3.25%) |
Apr 26, 2011 | 8.796 | 8.935 | 8.720 | 8.733 | 432,531 | -0.04(-0.50%) |
Apr 25, 2011 | 8.777 | 8.777 | 8.695 | 8.777 | 214,551 | +0.06(+0.65%) |
Apr 21, 2011 | 8.758 | 8.802 | 8.632 | 8.720 | 135,028 | +0.05(+0.58%) |
Apr 20, 2011 | 8.606 | 8.676 | 8.499 | 8.670 | 273,950 | +0.21(+2.54%) |
Apr 19, 2011 | 8.329 | 8.575 | 8.329 | 8.455 | 765,003 | +0.18(+2.13%) |
Apr 18, 2011 | 8.001 | 8.288 | 8.001 | 8.278 | 591,438 | +0.08(+1.00%) |
Apr 15, 2011 | 8.196 | 8.297 | 8.070 | 8.196 | 1,132,452 | -0.04(-0.54%) |
Apr 14, 2011 | 8.386 | 8.448 | 8.177 | 8.240 | 616,308 | -0.25(-2.97%) |
Apr 13, 2011 | 8.998 | 9.029 | 8.436 | 8.493 | 765,236 | -0.42(-4.74%) |
Apr 12, 2011 | 9.231 | 9.280 | 8.897 | 8.916 | 749,124 | -0.37(-4.01%) |
Apr 11, 2011 | 9.212 | 9.616 | 9.200 | 9.288 | 1,079,569 | +0.13(+1.38%) |
Apr 08, 2011 | 9.244 | 9.256 | 9.029 | 9.162 | 432,652 | -0.01(-0.07%) |
Apr 07, 2011 | 9.250 | 9.300 | 9.111 | 9.168 | 489,961 | -0.07(-0.75%) |
Apr 06, 2011 | 9.275 | 9.294 | 9.168 | 9.237 | 318,588 | -0.02(-0.20%) |
Apr 05, 2011 | 9.282 | 9.463 | 9.225 | 9.256 | 217,609 | -0.05(-0.54%) |
Apr 04, 2011 | 9.244 | 9.376 | 9.231 | 9.307 | 320,106 | +0.06(+0.61%) |
Apr 01, 2011 | 9.035 | 9.465 | 8.979 | 9.250 | 367,297 | +0.26(+2.88%) |
Mar 31, 2011 | 8.613 | 9.017 | 8.613 | 8.991 | 605,879 | -0.01(-0.14%) |
Mar 30, 2011 | 8.998 | 9.029 | 8.871 | 9.004 | 441,633 | +0.06(+0.71%) |
Mar 29, 2011 | 8.783 | 8.953 | 8.663 | 8.941 | 363,610 | +0.17(+1.94%) |
Mar 28, 2011 | 8.884 | 8.985 | 8.745 | 8.770 | 292,731 | -0.11(-1.21%) |
Mar 25, 2011 | 8.884 | 9.014 | 8.827 | 8.878 | 455,393 | +0.05(+0.57%) |
Mar 24, 2011 | 8.827 | 8.878 | 8.688 | 8.827 | 329,045 | +0.08(+0.94%) |
Mar 23, 2011 | 8.890 | 8.928 | 8.745 | 8.745 | 347,309 | -0.19(-2.12%) |
Mar 22, 2011 | 8.941 | 9.023 | 8.928 | 8.935 | 103,433 | -0.01(-0.14%) |
Mar 21, 2011 | 8.991 | 9.054 | 8.789 | 8.947 | 203,591 | +0.22(+2.53%) |
Mar 18, 2011 | 8.726 | 8.764 | 8.556 | 8.726 | 395,192 | +0.13(+1.54%) |
Mar 17, 2011 | 8.922 | 8.941 | 8.562 | 8.594 | 347,890 | -0.18(-2.01%) |
Mar 16, 2011 | 8.890 | 8.928 | 8.654 | 8.770 | 371,319 | -0.16(-1.84%) |
Mar 15, 2011 | 8.783 | 8.972 | 8.707 | 8.935 | 217,037 | -0.15(-1.60%) |
Mar 14, 2011 | 8.966 | 9.124 | 8.808 | 9.080 | 258,889 | -0.04(-0.42%) |
Mar 11, 2011 | 9.035 | 9.225 | 8.884 | 9.117 | 423,742 | -0.08(-0.82%) |
Mar 10, 2011 | 9.250 | 9.275 | 9.004 | 9.193 | 468,752 | -0.21(-2.28%) |
Mar 09, 2011 | 9.408 | 9.471 | 9.187 | 9.408 | 216,001 | -0.05(-0.50%) |
Mar 08, 2011 | 9.326 | 9.540 | 8.979 | 9.455 | 318,191 | +0.11(+1.18%) |
Mar 07, 2011 | 9.843 | 10.01 | 9.149 | 9.345 | 382,838 | -0.44(-4.51%) |
Mar 04, 2011 | 9.969 | 10.18 | 9.654 | 9.786 | 774,477 | +0.25(+2.58%) |
Mar 03, 2011 | 9.225 | 9.641 | 9.130 | 9.540 | 444,754 | +0.43(+4.71%) |
Mar 02, 2011 | 8.966 | 9.162 | 8.789 | 9.111 | 317,144 | +0.12(+1.33%) |
Mar 01, 2011 | 9.313 | 9.383 | 8.953 | 8.991 | 471,267 | -0.31(-3.32%) |
Feb 28, 2011 | 9.338 | 9.383 | 9.130 | 9.300 | 759,084 | +0.01(+0.07%) |
Feb 25, 2011 | 9.351 | 9.502 | 9.225 | 9.294 | 474,654 | +0.04(+0.41%) |
Feb 24, 2011 | 9.723 | 9.827 | 9.143 | 9.256 | 703,479 | +0.51(+5.84%) |
Feb 23, 2011 | 8.865 | 8.916 | 8.531 | 8.745 | 426,051 | -0.12(-1.35%) |
Feb 22, 2011 | 9.067 | 9.168 | 8.815 | 8.865 | 448,982 | -0.33(-3.57%) |
Feb 18, 2011 | 9.263 | 9.275 | 9.086 | 9.193 | 253,114 | +0.01(+0.07%) |
Feb 17, 2011 | 9.117 | 9.218 | 8.998 | 9.187 | 203,878 | +0.06(+0.69%) |
Feb 16, 2011 | 9.130 | 9.155 | 9.010 | 9.124 | 219,719 | +0.06(+0.70%) |
Feb 15, 2011 | 8.897 | 9.080 | 8.865 | 9.061 | 212,890 | +0.13(+1.48%) |
Feb 14, 2011 | 8.871 | 9.048 | 8.764 | 8.928 | 478,120 | +0.04(+0.43%) |
Feb 11, 2011 | 8.688 | 8.947 | 8.632 | 8.890 | 191,950 | +0.15(+1.66%) |
Feb 10, 2011 | 8.550 | 8.827 | 8.518 | 8.745 | 177,267 | +0.10(+1.17%) |
Feb 09, 2011 | 8.922 | 9.023 | 8.537 | 8.644 | 307,010 | -0.15(-1.72%) |
Feb 08, 2011 | 8.373 | 8.859 | 8.278 | 8.796 | 256,057 | +0.40(+4.73%) |
Feb 07, 2011 | 8.417 | 8.625 | 8.348 | 8.398 | 194,244 | +0.01(+0.15%) |
Feb 04, 2011 | 8.468 | 8.556 | 8.266 | 8.386 | 374,532 | -0.05(-0.60%) |
Feb 03, 2011 | 8.613 | 8.676 | 8.354 | 8.436 | 291,280 | -0.16(-1.91%) |
Feb 02, 2011 | 8.726 | 8.796 | 8.562 | 8.600 | 278,145 | -0.18(-2.01%) |
Feb 01, 2011 | 8.657 | 8.865 | 8.644 | 8.777 | 250,882 | +0.17(+1.98%) |
Jan 31, 2011 | 8.430 | 8.625 | 8.304 | 8.606 | 516,355 | +0.23(+2.71%) |
Jan 28, 2011 | 8.733 | 8.733 | 8.335 | 8.379 | 341,529 | -0.33(-3.84%) |
Jan 27, 2011 | 8.878 | 8.878 | 8.575 | 8.714 | 328,848 | -0.15(-1.71%) |
Jan 26, 2011 | 8.783 | 9.017 | 8.641 | 8.865 | 389,257 | +0.12(+1.37%) |
Jan 25, 2011 | 8.726 | 8.871 | 8.537 | 8.745 | 343,793 | -0.05(-0.57%) |
Jan 24, 2011 | 8.878 | 8.916 | 8.777 | 8.796 | 259,135 | -0.06(-0.64%) |
Jan 21, 2011 | 9.244 | 9.256 | 8.840 | 8.852 | 377,145 | -0.30(-3.31%) |
Jan 20, 2011 | 9.326 | 9.345 | 8.979 | 9.155 | 488,331 | -0.25(-2.62%) |
Jan 19, 2011 | 9.591 | 9.616 | 9.364 | 9.401 | 539,106 | -0.17(-1.78%) |
Jan 18, 2011 | 9.578 | 9.603 | 9.465 | 9.572 | 326,163 | +0.00(+0.00%) |
Jan 14, 2011 | 9.338 | 9.616 | 9.237 | 9.572 | 700,391 | +0.25(+2.64%) |
Jan 13, 2011 | 9.282 | 9.458 | 9.237 | 9.326 | 584,986 | +0.00(+0.00%) |
Jan 12, 2011 | 9.136 | 9.395 | 9.086 | 9.326 | 428,500 | +0.26(+2.85%) |
Jan 11, 2011 | 8.935 | 9.143 | 8.909 | 9.067 | 378,716 | +0.15(+1.70%) |
Jan 10, 2011 | 8.657 | 8.947 | 8.581 | 8.916 | 1,049,406 | +0.25(+2.84%) |
Jan 07, 2011 | 8.808 | 8.985 | 8.499 | 8.670 | 729,288 | -0.11(-1.22%) |
Jan 06, 2011 | 9.181 | 9.269 | 8.682 | 8.777 | 431,360 | -0.41(-4.46%) |
Jan 05, 2011 | 8.802 | 9.200 | 8.802 | 9.187 | 702,675 | +0.41(+4.67%) |
Jan 04, 2011 | 8.985 | 9.054 | 8.600 | 8.777 | 847,865 | -0.12(-1.35%) |
Jan 03, 2011 | 8.979 | 9.124 | 8.808 | 8.897 | 380,107 | -0.03(-0.28%) |
Dec 31, 2010 | 9.017 | 9.035 | 8.903 | 8.922 | 271,913 | -0.09(-1.05%) |
Dec 30, 2010 | 8.979 | 9.105 | 8.935 | 9.017 | 153,440 | +0.05(+0.56%) |
Dec 29, 2010 | 8.758 | 9.105 | 8.745 | 8.966 | 333,471 | +0.23(+2.60%) |
Dec 28, 2010 | 8.733 | 8.821 | 8.606 | 8.739 | 217,595 | +0.02(+0.22%) |
Dec 27, 2010 | 8.556 | 8.752 | 8.442 | 8.720 | 130,623 | +0.11(+1.25%) |
Dec 23, 2010 | 8.487 | 8.638 | 8.417 | 8.613 | 184,722 | +0.10(+1.19%) |
Dec 22, 2010 | 8.215 | 8.569 | 8.190 | 8.512 | 352,234 | +0.31(+3.77%) |
Dec 21, 2010 | 8.039 | 8.291 | 8.039 | 8.203 | 449,472 | +0.23(+2.93%) |
Dec 20, 2010 | 7.957 | 8.057 | 7.839 | 7.969 | 388,047 | +0.08(+0.96%) |
Dec 17, 2010 | 7.944 | 7.957 | 7.761 | 7.893 | 429,463 | -0.04(-0.48%) |
Dec 16, 2010 | 7.906 | 7.931 | 7.755 | 7.931 | 354,166 | +0.06(+0.72%) |
Dec 15, 2010 | 7.729 | 7.881 | 7.660 | 7.874 | 315,513 | +0.15(+1.96%) |
Dec 14, 2010 | 7.597 | 7.736 | 7.540 | 7.723 | 179,354 | +0.17(+2.26%) |
Dec 13, 2010 | 7.641 | 7.641 | 7.540 | 7.553 | 123,185 | -0.04(-0.50%) |
Dec 10, 2010 | 7.641 | 7.717 | 7.553 | 7.591 | 397,693 | -0.04(-0.50%) |
Dec 09, 2010 | 7.792 | 7.792 | 7.572 | 7.628 | 307,265 | -0.09(-1.23%) |
Dec 08, 2010 | 7.572 | 7.767 | 7.540 | 7.723 | 235,842 | +0.16(+2.09%) |
Dec 07, 2010 | 7.679 | 7.887 | 7.515 | 7.565 | 415,722 | -0.23(-2.91%) |
Dec 06, 2010 | 7.862 | 7.875 | 7.748 | 7.792 | 576,138 | -0.09(-1.12%) |
Dec 03, 2010 | 7.811 | 7.887 | 7.704 | 7.881 | 209,821 | +0.05(+0.64%) |
Dec 02, 2010 | 7.761 | 7.862 | 7.723 | 7.830 | 194,524 | +0.09(+1.22%) |
Dec 01, 2010 | 7.736 | 7.868 | 7.691 | 7.736 | 307,208 | +0.09(+1.16%) |
Nov 30, 2010 | 7.578 | 7.666 | 7.515 | 7.647 | 376,797 | -0.04(-0.49%) |
Nov 29, 2010 | 7.540 | 7.691 | 7.509 | 7.685 | 242,373 | +0.09(+1.25%) |
Nov 26, 2010 | 7.572 | 7.660 | 7.483 | 7.591 | 142,232 | +0.01(+0.08%) |
Nov 24, 2010 | 7.546 | 7.584 | 7.584 | 7.584 | 299,211 | +0.12(+1.61%) |
Nov 23, 2010 | 7.445 | 7.540 | 7.300 | 7.464 | 179,676 | -0.08(-1.00%) |
Nov 22, 2010 | 7.527 | 7.597 | 7.420 | 7.540 | 182,944 | -0.03(-0.42%) |
Nov 19, 2010 | 7.426 | 7.597 | 7.341 | 7.572 | 615,162 | +0.12(+1.61%) |
Nov 18, 2010 | 7.445 | 7.603 | 7.382 | 7.452 | 375,906 | +0.09(+1.20%) |
Nov 17, 2010 | 7.294 | 7.420 | 7.294 | 7.363 | 342,243 | +0.09(+1.30%) |
Nov 16, 2010 | 7.225 | 7.307 | 7.180 | 7.269 | 310,242 | -0.03(-0.43%) |
Nov 15, 2010 | 7.332 | 7.426 | 7.199 | 7.300 | 141,192 | +0.04(+0.61%) |
Nov 12, 2010 | 7.319 | 7.408 | 7.155 | 7.256 | 145,974 | -0.15(-2.04%) |
Nov 11, 2010 | 7.477 | 7.546 | 7.408 | 7.408 | 103,463 | -0.18(-2.33%) |
Nov 10, 2010 | 7.370 | 7.616 | 7.338 | 7.584 | 486,371 | +0.25(+3.44%) |
Nov 09, 2010 | 7.262 | 7.559 | 7.256 | 7.332 | 314,681 | -0.12(-1.61%) |
Nov 08, 2010 | 7.294 | 7.496 | 7.294 | 7.452 | 469,895 | +0.11(+1.46%) |
Nov 05, 2010 | 7.313 | 7.493 | 7.218 | 7.344 | 456,171 | +0.03(+0.34%) |
Nov 04, 2010 | 6.966 | 7.527 | 6.966 | 7.319 | 1,383,456 | +0.49(+7.11%) |
Nov 03, 2010 | 6.808 | 6.884 | 6.713 | 6.833 | 146,096 | +0.05(+0.74%) |
Nov 02, 2010 | 6.720 | 6.821 | 6.625 | 6.783 | 298,476 | +0.15(+2.28%) |
Nov 01, 2010 | 6.903 | 6.903 | 6.581 | 6.631 | 267,335 | -0.21(-3.13%) |
Oct 29, 2010 | 6.796 | 6.884 | 6.770 | 6.846 | 261,753 | +0.02(+0.28%) |
Oct 28, 2010 | 7.212 | 7.212 | 6.814 | 6.827 | 185,652 | -0.30(-4.16%) |
Oct 27, 2010 | 7.149 | 7.269 | 6.846 | 7.124 | 370,433 | -0.01(-0.09%) |
Oct 25, 2010 | 7.067 | 7.244 | 7.067 | 7.130 | 174,289 | +0.09(+1.35%) |
Oct 22, 2010 | 7.035 | 7.079 | 6.909 | 7.035 | 319,344 | +0.04(+0.63%) |
Oct 21, 2010 | 6.915 | 7.035 | 6.871 | 6.991 | 619,996 | +0.12(+1.74%) |
Oct 20, 2010 | 6.600 | 6.915 | 6.562 | 6.871 | 451,271 | +0.31(+4.71%) |
Oct 19, 2010 | 6.531 | 6.669 | 6.486 | 6.562 | 287,115 | -0.08(-1.23%) |
Oct 18, 2010 | 6.398 | 6.644 | 6.379 | 6.644 | 176,092 | +0.28(+4.36%) |
Oct 15, 2010 | 6.562 | 6.568 | 6.355 | 6.366 | 315,885 | -0.11(-1.66%) |
Oct 14, 2010 | 6.467 | 6.587 | 6.392 | 6.474 | 216,253 | -0.03(-0.39%) |
Oct 13, 2010 | 6.215 | 6.537 | 6.158 | 6.499 | 460,338 | +0.31(+4.99%) |
Oct 12, 2010 | 6.202 | 6.202 | 6.001 | 6.190 | 179,630 | -0.06(-0.91%) |
Oct 11, 2010 | 6.196 | 6.310 | 6.158 | 6.247 | 175,446 | +0.04(+0.71%) |
Oct 08, 2010 | 6.146 | 6.234 | 6.007 | 6.202 | 147,004 | +0.08(+1.24%) |
Oct 07, 2010 | 6.089 | 6.177 | 6.007 | 6.127 | 154,865 | +0.09(+1.57%) |
Oct 06, 2010 | 6.095 | 6.095 | 5.874 | 6.032 | 308,771 | -0.08(-1.34%) |
Oct 05, 2010 | 5.969 | 6.158 | 5.918 | 6.114 | 336,216 | +0.23(+3.86%) |
Oct 04, 2010 | 5.975 | 6.001 | 5.792 | 5.887 | 151,953 | -0.11(-1.89%) |
Oct 01, 2010 | 5.994 | 6.013 | 5.881 | 6.001 | 154,614 | +0.03(+0.42%) |
Sep 30, 2010 | 5.900 | 5.994 | 5.754 | 5.975 | 313,310 | +0.15(+2.49%) |
Sep 29, 2010 | 5.912 | 5.925 | 5.786 | 5.830 | 193,119 | -0.12(-2.01%) |
Sep 28, 2010 | 5.868 | 5.969 | 5.679 | 5.950 | 130,914 | +0.11(+1.95%) |
Sep 27, 2010 | 5.830 | 5.862 | 5.748 | 5.836 | 131,014 | +0.03(+0.43%) |
Sep 24, 2010 | 5.811 | 5.843 | 5.710 | 5.811 | 286,819 | +0.09(+1.54%) |
Sep 23, 2010 | 5.742 | 5.887 | 5.666 | 5.723 | 134,577 | -0.06(-1.09%) |
Sep 22, 2010 | 5.862 | 5.887 | 5.433 | 5.786 | 125,679 | -0.08(-1.40%) |
Sep 21, 2010 | 5.874 | 6.007 | 5.773 | 5.868 | 314,446 | +0.01(+0.11%) |
Sep 20, 2010 | 5.578 | 5.900 | 5.565 | 5.862 | 497,375 | +0.32(+5.81%) |
Sep 17, 2010 | 5.565 | 5.736 | 5.395 | 5.540 | 585,934 | -0.01(-0.23%) |
Sep 15, 2010 | 5.464 | 5.584 | 5.426 | 5.553 | 416,938 | +0.09(+1.62%) |
Sep 14, 2010 | 5.527 | 5.527 | 5.388 | 5.464 | 218,079 | -0.07(-1.25%) |
Sep 13, 2010 | 5.584 | 5.597 | 5.452 | 5.534 | 286,004 | +0.01(+0.11%) |
Sep 10, 2010 | 5.496 | 5.553 | 5.420 | 5.527 | 152,820 | +0.04(+0.69%) |
Sep 09, 2010 | 5.590 | 5.590 | 5.458 | 5.489 | 87,037 | -0.01(-0.11%) |
Sep 08, 2010 | 5.641 | 5.660 | 5.458 | 5.496 | 262,331 | -0.11(-1.91%) |
Sep 07, 2010 | 5.963 | 5.963 | 5.590 | 5.603 | 171,897 | -0.37(-6.23%) |
Sep 03, 2010 | 5.824 | 6.001 | 5.761 | 5.975 | 208,439 | +0.22(+3.84%) |
Sep 02, 2010 | 5.780 | 5.824 | 5.698 | 5.754 | 123,218 | -0.06(-1.08%) |
Sep 01, 2010 | 5.578 | 5.818 | 5.489 | 5.818 | 218,079 | +0.32(+5.73%) |
Aug 31, 2010 | 5.496 | 5.553 | 5.370 | 5.502 | 177,298 | -0.01(-0.11%) |
Aug 30, 2010 | 5.685 | 5.767 | 5.508 | 5.508 | 173,300 | -0.22(-3.85%) |
Aug 27, 2010 | 5.571 | 5.742 | 5.489 | 5.729 | 384,372 | +0.24(+4.37%) |
Aug 26, 2010 | 5.294 | 5.565 | 5.294 | 5.489 | 263,407 | +0.21(+3.94%) |
Aug 25, 2010 | 5.237 | 5.300 | 5.023 | 5.281 | 473,811 | -0.01(-0.12%) |
Aug 24, 2010 | 5.193 | 5.357 | 5.193 | 5.288 | 151,505 | +0.00(+0.00%) |
Aug 23, 2010 | 5.269 | 5.376 | 5.269 | 5.288 | 281,651 | +0.05(+0.96%) |
Aug 20, 2010 | 5.300 | 5.376 | 5.209 | 5.237 | 320,226 | -0.08(-1.43%) |
Aug 19, 2010 | 5.376 | 5.401 | 5.313 | 5.313 | 869,198 | -0.10(-1.86%) |
Aug 18, 2010 | 5.534 | 5.534 | 5.357 | 5.414 | 189,858 | -0.11(-2.05%) |
Aug 17, 2010 | 5.489 | 5.546 | 5.407 | 5.527 | 160,928 | +0.11(+2.10%) |
Aug 16, 2010 | 5.294 | 5.445 | 5.294 | 5.414 | 194,339 | +0.08(+1.42%) |
Aug 13, 2010 | 5.452 | 5.452 | 5.275 | 5.338 | 309,806 | -0.15(-2.76%) |
Aug 12, 2010 | 5.212 | 5.502 | 5.174 | 5.489 | 737,670 | +0.18(+3.45%) |
Aug 11, 2010 | 5.382 | 5.455 | 5.193 | 5.306 | 583,292 | -0.18(-3.33%) |
Aug 10, 2010 | 5.691 | 5.723 | 5.407 | 5.489 | 281,971 | -0.23(-3.97%) |
Aug 09, 2010 | 5.710 | 5.849 | 5.628 | 5.717 | 210,500 | +0.07(+1.23%) |
Aug 06, 2010 | 5.918 | 5.918 | 5.584 | 5.647 | 267,265 | -0.03(-0.56%) |
Aug 05, 2010 | 5.780 | 5.849 | 5.584 | 5.679 | 499,288 | +0.00(+0.00%) |
Aug 04, 2010 | 5.508 | 5.685 | 5.439 | 5.679 | 442,137 | +0.19(+3.45%) |
Aug 03, 2010 | 5.445 | 5.590 | 5.370 | 5.489 | 343,971 | +0.03(+0.58%) |
Aug 02, 2010 | 5.521 | 5.635 | 5.452 | 5.458 | 357,699 | +0.02(+0.35%) |
Jul 30, 2010 | 5.325 | 5.477 | 5.313 | 5.439 | 437,472 | +0.02(+0.35%) |
Jul 29, 2010 | 5.445 | 5.471 | 5.303 | 5.420 | 287,608 | +0.01(+0.23%) |
Jul 28, 2010 | 5.439 | 5.452 | 5.392 | 5.407 | 304,059 | -0.06(-1.15%) |
Jul 27, 2010 | 5.464 | 5.540 | 5.395 | 5.471 | 394,515 | +0.01(+0.23%) |
Jul 26, 2010 | 5.269 | 5.458 | 5.212 | 5.458 | 299,471 | +0.22(+4.22%) |
Jul 23, 2010 | 5.098 | 5.250 | 5.004 | 5.237 | 199,122 | +0.09(+1.84%) |
Jul 22, 2010 | 4.890 | 5.142 | 4.827 | 5.142 | 303,180 | +0.32(+6.54%) |
Jul 21, 2010 | 4.827 | 4.915 | 4.732 | 4.827 | 529,042 | +0.03(+0.53%) |
Jul 20, 2010 | 4.776 | 4.821 | 4.707 | 4.802 | 320,776 | -0.05(-1.04%) |
Jul 19, 2010 | 4.928 | 5.035 | 4.795 | 4.852 | 330,818 | -0.07(-1.41%) |
Jul 16, 2010 | 5.041 | 5.098 | 4.896 | 4.922 | 471,741 | -0.18(-3.47%) |
Jul 15, 2010 | 5.180 | 5.180 | 5.010 | 5.098 | 256,017 | -0.06(-1.22%) |
Jul 14, 2010 | 5.256 | 5.256 | 5.086 | 5.161 | 457,224 | -0.10(-1.92%) |
Jul 13, 2010 | 5.048 | 5.269 | 5.035 | 5.262 | 679,257 | +0.28(+5.70%) |
Jul 12, 2010 | 4.814 | 5.029 | 4.795 | 4.978 | 494,711 | +0.16(+3.27%) |
Jul 09, 2010 | 4.783 | 4.833 | 4.619 | 4.821 | 307,849 | +0.04(+0.92%) |
Jul 08, 2010 | 4.556 | 4.814 | 4.556 | 4.776 | 474,451 | +0.27(+5.87%) |
Jul 07, 2010 | 4.492 | 4.543 | 4.429 | 4.511 | 511,862 | +0.05(+1.13%) |
Jul 06, 2010 | 4.524 | 4.581 | 4.402 | 4.461 | 372,265 | +0.03(+0.57%) |
Jul 02, 2010 | 4.619 | 4.619 | 4.404 | 4.436 | 726,738 | -0.14(-3.03%) |
Jul 01, 2010 | 4.776 | 4.795 | 4.524 | 4.575 | 1,105,863 | -0.21(-4.35%) |
Jun 30, 2010 | 4.896 | 4.966 | 4.783 | 4.783 | 247,142 | -0.13(-2.57%) |
Jun 29, 2010 | 5.041 | 5.092 | 4.871 | 4.909 | 355,060 | -0.26(-5.01%) |
Jun 25, 2010 | 5.281 | 5.294 | 5.098 | 5.168 | 651,634 | -0.10(-1.92%) |
Jun 24, 2010 | 5.313 | 5.433 | 5.237 | 5.269 | 260,207 | -0.10(-1.88%) |
Jun 23, 2010 | 5.300 | 5.382 | 5.212 | 5.370 | 219,446 | +0.05(+0.95%) |
Jun 22, 2010 | 5.433 | 5.521 | 5.313 | 5.319 | 131,493 | -0.08(-1.40%) |
Jun 21, 2010 | 5.565 | 5.590 | 5.376 | 5.395 | 186,571 | -0.07(-1.27%) |
Jun 18, 2010 | 5.489 | 5.546 | 5.370 | 5.464 | 385,375 | +0.02(+0.35%) |
Jun 17, 2010 | 5.534 | 5.546 | 5.382 | 5.445 | 232,135 | -0.04(-0.69%) |
Jun 16, 2010 | 5.376 | 5.527 | 5.306 | 5.483 | 223,559 | +0.05(+0.93%) |
Jun 15, 2010 | 5.344 | 5.464 | 5.237 | 5.433 | 772,057 | +0.13(+2.38%) |
Jun 14, 2010 | 5.199 | 5.332 | 5.155 | 5.306 | 531,925 | +0.17(+3.32%) |
Jun 11, 2010 | 5.041 | 5.136 | 4.997 | 5.136 | 457,783 | +0.02(+0.37%) |
Jun 10, 2010 | 5.262 | 5.288 | 5.035 | 5.117 | 514,431 | -0.03(-0.61%) |
Jun 09, 2010 | 5.300 | 5.332 | 5.098 | 5.149 | 522,198 | -0.07(-1.33%) |
Jun 08, 2010 | 5.269 | 5.395 | 5.060 | 5.218 | 674,845 | -0.04(-0.72%) |
Jun 07, 2010 | 5.439 | 5.508 | 5.231 | 5.256 | 462,871 | -0.13(-2.34%) |
Jun 04, 2010 | 5.616 | 5.717 | 5.382 | 5.382 | 312,117 | -0.39(-6.78%) |
Jun 03, 2010 | 5.698 | 5.841 | 5.388 | 5.773 | 248,129 | +0.07(+1.22%) |
Jun 02, 2010 | 5.641 | 5.717 | 5.559 | 5.704 | 313,629 | +0.07(+1.23%) |
Jun 01, 2010 | 5.653 | 5.824 | 5.628 | 5.635 | 576,629 | -0.08(-1.33%) |
May 28, 2010 | 5.792 | 5.868 | 5.660 | 5.710 | 260,962 | -0.08(-1.42%) |
May 27, 2010 | 5.773 | 5.811 | 5.685 | 5.792 | 478,391 | +0.18(+3.15%) |
May 26, 2010 | 5.559 | 5.736 | 5.559 | 5.616 | 484,865 | +0.09(+1.60%) |
May 25, 2010 | 5.439 | 5.553 | 5.338 | 5.527 | 304,859 | -0.03(-0.57%) |
May 24, 2010 | 5.603 | 5.710 | 5.546 | 5.559 | 432,875 | -0.03(-0.56%) |
May 21, 2010 | 5.559 | 5.773 | 5.483 | 5.590 | 759,507 | -0.08(-1.45%) |
May 20, 2010 | 5.704 | 5.877 | 5.578 | 5.672 | 1,167,519 | -0.25(-4.16%) |
May 19, 2010 | 6.057 | 6.133 | 5.881 | 5.918 | 1,313,923 | -0.18(-2.90%) |
May 18, 2010 | 6.310 | 6.348 | 6.070 | 6.095 | 787,326 | -0.13(-2.13%) |
May 17, 2010 | 6.190 | 6.404 | 6.064 | 6.228 | 482,637 | +0.10(+1.65%) |
May 14, 2010 | 6.158 | 6.183 | 6.064 | 6.127 | 466,299 | -0.09(-1.42%) |
May 13, 2010 | 6.026 | 6.247 | 6.026 | 6.215 | 304,335 | +0.15(+2.50%) |
May 12, 2010 | 5.925 | 6.076 | 5.925 | 6.064 | 750,736 | +0.14(+2.34%) |
May 11, 2010 | 6.057 | 6.095 | 5.900 | 5.925 | 570,518 | -0.16(-2.59%) |
May 10, 2010 | 6.038 | 6.165 | 5.953 | 6.083 | 1,210,609 | +0.29(+5.01%) |
May 07, 2010 | 5.988 | 5.994 | 5.666 | 5.792 | 1,424,321 | -0.20(-3.37%) |
May 06, 2010 | 6.183 | 6.354 | 5.679 | 5.994 | 1,321,765 | -0.26(-4.14%) |
May 05, 2010 | 6.247 | 6.373 | 6.177 | 6.253 | 549,041 | -0.11(-1.69%) |
May 04, 2010 | 6.499 | 6.531 | 6.240 | 6.360 | 421,821 | -0.25(-3.82%) |