Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.826 | 8.037 | 7.770 | 7.989 | 229,714 | +0.24(+3.16%) |
Feb 25, 2011 | 7.511 | 7.800 | 7.500 | 7.744 | 222,125 | +0.23(+3.06%) |
Feb 24, 2011 | 7.877 | 7.933 | 7.355 | 7.514 | 341,117 | -0.47(-5.85%) |
Feb 23, 2011 | 8.044 | 8.133 | 7.881 | 7.981 | 111,373 | -0.07(-0.83%) |
Feb 22, 2011 | 8.244 | 8.304 | 8.048 | 8.048 | 117,575 | -0.25(-3.04%) |
Feb 18, 2011 | 8.304 | 8.441 | 8.166 | 8.300 | 87,885 | +0.05(+0.63%) |
Feb 17, 2011 | 8.229 | 8.363 | 8.081 | 8.248 | 131,271 | -0.04(-0.45%) |
Feb 16, 2011 | 8.589 | 8.626 | 8.137 | 8.285 | 54,252 | -0.28(-3.25%) |
Feb 15, 2011 | 8.693 | 8.739 | 8.485 | 8.563 | 66,893 | -0.01(-0.13%) |
Feb 14, 2011 | 8.341 | 8.685 | 8.341 | 8.574 | 47,391 | +0.34(+4.19%) |
Feb 11, 2011 | 8.166 | 8.337 | 7.977 | 8.229 | 155,005 | -0.02(-0.22%) |
Feb 10, 2011 | 8.437 | 8.845 | 8.052 | 8.248 | 218,911 | -0.45(-5.16%) |
Feb 09, 2011 | 9.423 | 9.423 | 8.678 | 8.696 | 91,064 | -0.73(-7.71%) |
Feb 08, 2011 | 9.571 | 9.860 | 9.304 | 9.423 | 241,700 | +0.41(+4.52%) |
Feb 07, 2011 | 8.889 | 9.041 | 8.878 | 9.015 | 48,298 | +0.10(+1.08%) |
Feb 04, 2011 | 8.900 | 8.948 | 8.859 | 8.919 | 45,996 | -0.00(-0.04%) |
Feb 03, 2011 | 8.778 | 8.922 | 8.778 | 8.922 | 22,009 | +0.05(+0.58%) |
Feb 02, 2011 | 8.863 | 8.985 | 8.859 | 8.870 | 56,856 | -0.03(-0.29%) |
Feb 01, 2011 | 8.578 | 8.933 | 8.541 | 8.896 | 65,797 | +0.34(+3.94%) |
Jan 31, 2011 | 8.385 | 8.737 | 8.318 | 8.559 | 59,455 | +0.22(+2.62%) |
Jan 28, 2011 | 8.518 | 8.537 | 8.196 | 8.341 | 78,943 | -0.19(-2.26%) |
Jan 27, 2011 | 8.278 | 8.607 | 8.096 | 8.533 | 100,011 | +0.25(+3.00%) |
Jan 26, 2011 | 8.026 | 8.311 | 7.977 | 8.285 | 76,004 | +0.31(+3.90%) |
Jan 25, 2011 | 7.874 | 7.992 | 7.733 | 7.974 | 74,644 | +0.01(+0.14%) |
Jan 24, 2011 | 7.596 | 8.118 | 7.374 | 7.963 | 124,956 | +0.40(+5.34%) |
Jan 21, 2011 | 7.948 | 8.081 | 7.548 | 7.559 | 162,127 | -0.34(-4.32%) |
Jan 20, 2011 | 8.329 | 8.389 | 7.781 | 7.900 | 51,267 | -0.50(-5.91%) |
Jan 19, 2011 | 8.696 | 8.765 | 8.396 | 8.396 | 87,067 | -0.33(-3.82%) |
Jan 18, 2011 | 8.581 | 8.796 | 8.530 | 8.730 | 95,406 | +0.14(+1.64%) |
Jan 14, 2011 | 8.530 | 8.607 | 8.392 | 8.589 | 93,261 | +0.06(+0.74%) |
Jan 13, 2011 | 8.537 | 8.556 | 8.496 | 8.526 | 28,070 | -0.03(-0.39%) |
Jan 12, 2011 | 8.596 | 8.596 | 8.501 | 8.559 | 21,153 | +0.01(+0.09%) |
Jan 11, 2011 | 8.493 | 8.567 | 8.470 | 8.552 | 39,554 | +0.07(+0.79%) |
Jan 10, 2011 | 8.333 | 8.496 | 8.333 | 8.485 | 30,237 | +0.07(+0.88%) |
Jan 07, 2011 | 8.329 | 8.415 | 8.292 | 8.411 | 82,303 | +0.07(+0.89%) |
Jan 06, 2011 | 8.244 | 8.379 | 8.241 | 8.337 | 47,618 | +0.06(+0.67%) |
Jan 05, 2011 | 7.952 | 8.281 | 7.952 | 8.281 | 35,605 | +0.36(+4.49%) |
Jan 04, 2011 | 8.222 | 8.222 | 7.926 | 7.926 | 24,130 | -0.23(-2.77%) |
Jan 03, 2011 | 7.852 | 8.196 | 7.811 | 8.152 | 26,891 | +0.37(+4.76%) |
Dec 31, 2010 | 7.781 | 7.855 | 7.517 | 7.781 | 43,373 | -0.06(-0.71%) |
Dec 30, 2010 | 7.929 | 7.929 | 7.833 | 7.837 | 34,515 | -0.16(-1.99%) |
Dec 29, 2010 | 8.126 | 8.126 | 7.900 | 7.996 | 21,404 | -0.13(-1.60%) |
Dec 28, 2010 | 8.152 | 8.159 | 8.029 | 8.126 | 36,161 | -0.08(-0.99%) |
Dec 27, 2010 | 8.192 | 8.263 | 7.826 | 8.207 | 85,933 | -0.03(-0.36%) |
Dec 23, 2010 | 8.304 | 8.304 | 8.159 | 8.237 | 18,236 | -0.09(-1.07%) |
Dec 22, 2010 | 8.441 | 8.441 | 8.165 | 8.326 | 56,678 | -0.15(-1.79%) |
Dec 21, 2010 | 8.489 | 8.522 | 8.152 | 8.478 | 62,035 | +0.07(+0.84%) |
Dec 20, 2010 | 8.241 | 8.452 | 8.241 | 8.407 | 74,784 | +0.17(+2.02%) |
Dec 17, 2010 | 8.392 | 8.448 | 8.074 | 8.241 | 260,109 | -0.14(-1.72%) |
Dec 16, 2010 | 8.418 | 8.418 | 7.877 | 8.385 | 86,643 | -0.03(-0.40%) |
Dec 15, 2010 | 8.411 | 8.502 | 8.330 | 8.418 | 42,868 | +0.01(+0.09%) |
Dec 14, 2010 | 8.370 | 8.430 | 8.270 | 8.411 | 29,765 | +0.04(+0.53%) |
Dec 13, 2010 | 8.452 | 8.474 | 8.322 | 8.367 | 34,982 | -0.01(-0.13%) |
Dec 10, 2010 | 8.244 | 8.399 | 8.170 | 8.378 | 83,761 | +0.13(+1.62%) |
Dec 09, 2010 | 8.196 | 8.300 | 8.152 | 8.244 | 58,834 | +0.09(+1.04%) |
Dec 08, 2010 | 8.063 | 8.170 | 8.026 | 8.159 | 26,675 | +0.14(+1.80%) |
Dec 07, 2010 | 8.052 | 8.189 | 7.966 | 8.015 | 53,291 | +0.08(+0.98%) |
Dec 06, 2010 | 7.874 | 7.955 | 7.855 | 7.937 | 108,588 | +0.06(+0.80%) |
Dec 03, 2010 | 7.881 | 7.911 | 7.759 | 7.874 | 33,568 | -0.00(-0.05%) |
Dec 02, 2010 | 7.703 | 7.955 | 7.477 | 7.877 | 108,450 | +0.14(+1.87%) |
Dec 01, 2010 | 7.781 | 7.909 | 7.559 | 7.733 | 83,183 | +0.11(+1.46%) |
Nov 30, 2010 | 7.429 | 7.651 | 7.388 | 7.622 | 68,483 | +0.07(+0.98%) |
Nov 29, 2010 | 7.374 | 7.574 | 7.248 | 7.548 | 54,416 | +0.15(+2.05%) |
Nov 26, 2010 | 7.333 | 7.451 | 7.273 | 7.396 | 12,447 | -0.01(-0.15%) |
Nov 24, 2010 | 7.448 | 7.407 | 7.407 | 7.407 | 42,992 | +0.04(+0.50%) |
Nov 23, 2010 | 7.370 | 7.462 | 7.238 | 7.370 | 22,422 | -0.12(-1.63%) |
Nov 22, 2010 | 7.496 | 7.537 | 7.374 | 7.492 | 22,726 | -0.06(-0.83%) |
Nov 19, 2010 | 7.462 | 7.740 | 7.462 | 7.555 | 62,410 | +0.04(+0.54%) |
Nov 18, 2010 | 7.248 | 7.518 | 7.122 | 7.514 | 106,248 | +0.37(+5.13%) |
Nov 17, 2010 | 7.333 | 7.462 | 7.081 | 7.147 | 135,266 | -0.13(-1.73%) |
Nov 16, 2010 | 7.407 | 7.407 | 6.988 | 7.273 | 138,720 | -0.18(-2.39%) |
Nov 15, 2010 | 7.651 | 7.818 | 7.336 | 7.451 | 62,435 | -0.19(-2.43%) |
Nov 12, 2010 | 7.948 | 7.948 | 7.625 | 7.637 | 84,954 | -0.39(-4.89%) |
Nov 11, 2010 | 8.218 | 8.218 | 7.955 | 8.029 | 64,467 | -0.31(-3.73%) |
Nov 10, 2010 | 8.481 | 8.481 | 8.215 | 8.341 | 70,866 | -0.15(-1.75%) |
Nov 09, 2010 | 8.518 | 8.578 | 8.385 | 8.489 | 99,846 | -0.00(-0.04%) |
Nov 08, 2010 | 8.489 | 8.522 | 8.300 | 8.493 | 246,345 | -0.05(-0.56%) |
Nov 05, 2010 | 8.493 | 8.715 | 8.485 | 8.541 | 170,782 | +0.06(+0.66%) |
Nov 04, 2010 | 8.348 | 8.541 | 8.278 | 8.485 | 123,080 | +0.48(+6.02%) |
Nov 03, 2010 | 7.955 | 8.185 | 7.955 | 8.003 | 88,878 | +0.07(+0.93%) |
Nov 02, 2010 | 7.781 | 8.018 | 7.414 | 7.929 | 84,047 | +0.31(+4.14%) |
Nov 01, 2010 | 7.781 | 7.781 | 7.348 | 7.614 | 114,636 | -0.11(-1.44%) |
Oct 29, 2010 | 7.548 | 7.763 | 7.548 | 7.726 | 71,441 | +0.16(+2.16%) |
Oct 28, 2010 | 7.674 | 7.674 | 7.503 | 7.562 | 44,776 | -0.04(-0.49%) |
Oct 27, 2010 | 7.496 | 7.629 | 7.340 | 7.600 | 95,471 | +0.04(+0.49%) |
Oct 25, 2010 | 7.570 | 7.577 | 7.437 | 7.562 | 26,815 | +0.08(+1.09%) |
Oct 22, 2010 | 7.559 | 7.559 | 7.122 | 7.481 | 39,538 | -0.08(-1.03%) |
Oct 21, 2010 | 7.800 | 7.866 | 7.470 | 7.559 | 59,717 | -0.17(-2.25%) |
Oct 20, 2010 | 7.837 | 7.903 | 7.703 | 7.733 | 128,087 | -0.05(-0.62%) |
Oct 19, 2010 | 7.507 | 7.807 | 7.475 | 7.781 | 179,589 | +0.16(+2.09%) |
Oct 18, 2010 | 7.437 | 7.655 | 7.311 | 7.622 | 73,616 | +0.23(+3.11%) |
Oct 15, 2010 | 7.500 | 7.500 | 7.343 | 7.392 | 75,859 | -0.02(-0.25%) |
Oct 14, 2010 | 7.281 | 7.477 | 7.092 | 7.411 | 135,042 | +0.10(+1.32%) |
Oct 13, 2010 | 7.036 | 7.336 | 6.936 | 7.314 | 113,661 | +0.30(+4.28%) |
Oct 12, 2010 | 6.947 | 7.070 | 6.940 | 7.014 | 86,538 | +0.01(+0.16%) |
Oct 11, 2010 | 6.988 | 7.055 | 6.914 | 7.003 | 60,184 | +0.00(+0.00%) |
Oct 08, 2010 | 6.784 | 7.059 | 6.714 | 7.003 | 95,093 | +0.14(+2.05%) |
Oct 07, 2010 | 7.033 | 7.040 | 6.751 | 6.862 | 92,125 | -0.10(-1.38%) |
Oct 06, 2010 | 7.073 | 7.110 | 6.781 | 6.959 | 108,482 | -0.16(-2.24%) |
Oct 05, 2010 | 6.584 | 7.129 | 6.510 | 7.118 | 152,978 | +0.63(+9.71%) |
Oct 04, 2010 | 6.547 | 6.681 | 6.418 | 6.488 | 156,252 | -0.11(-1.68%) |
Oct 01, 2010 | 6.529 | 6.614 | 6.277 | 6.599 | 58,230 | +0.13(+2.06%) |
Sep 30, 2010 | 6.540 | 6.540 | 6.269 | 6.466 | 59,083 | +0.00(+0.06%) |
Sep 29, 2010 | 6.414 | 6.503 | 6.330 | 6.462 | 48,514 | +0.01(+0.11%) |
Sep 28, 2010 | 6.440 | 6.455 | 6.240 | 6.455 | 44,903 | +0.03(+0.40%) |
Sep 27, 2010 | 6.547 | 6.547 | 6.362 | 6.429 | 28,982 | -0.14(-2.09%) |
Sep 24, 2010 | 6.384 | 6.566 | 6.288 | 6.566 | 50,004 | +0.29(+4.67%) |
Sep 23, 2010 | 6.284 | 6.336 | 6.217 | 6.273 | 31,174 | -0.08(-1.23%) |
Sep 22, 2010 | 6.299 | 6.381 | 6.251 | 6.351 | 47,337 | +0.04(+0.70%) |
Sep 21, 2010 | 6.340 | 6.358 | 6.243 | 6.306 | 35,581 | -0.03(-0.41%) |
Sep 20, 2010 | 6.351 | 6.469 | 6.243 | 6.332 | 139,012 | +0.03(+0.47%) |
Sep 17, 2010 | 6.206 | 6.310 | 6.091 | 6.303 | 159,215 | +0.12(+1.92%) |
Sep 15, 2010 | 6.114 | 6.188 | 5.936 | 6.184 | 37,832 | +0.06(+0.91%) |
Sep 14, 2010 | 6.177 | 6.203 | 5.999 | 6.129 | 55,944 | -0.06(-0.90%) |
Sep 13, 2010 | 6.140 | 6.206 | 5.836 | 6.184 | 179,926 | +0.07(+1.09%) |
Sep 10, 2010 | 5.840 | 6.162 | 5.777 | 6.117 | 89,901 | +0.28(+4.83%) |
Sep 09, 2010 | 5.765 | 5.869 | 5.614 | 5.836 | 71,986 | +0.16(+2.81%) |
Sep 08, 2010 | 5.999 | 6.151 | 5.576 | 5.676 | 216,188 | -0.29(-4.79%) |
Sep 07, 2010 | 5.928 | 6.069 | 5.728 | 5.962 | 179,527 | -0.20(-3.31%) |
Sep 03, 2010 | 5.662 | 6.195 | 5.450 | 6.166 | 172,720 | +0.56(+9.98%) |
Sep 02, 2010 | 5.825 | 5.825 | 5.491 | 5.606 | 76,908 | -0.26(-4.42%) |
Sep 01, 2010 | 5.584 | 5.869 | 5.528 | 5.865 | 65,670 | +0.39(+7.03%) |
Aug 31, 2010 | 5.369 | 5.521 | 5.295 | 5.480 | 137,962 | +0.12(+2.28%) |
Aug 30, 2010 | 5.454 | 5.473 | 5.202 | 5.358 | 247,999 | -0.14(-2.49%) |
Aug 27, 2010 | 5.280 | 5.528 | 5.265 | 5.495 | 69,017 | +0.30(+5.70%) |
Aug 26, 2010 | 5.465 | 5.617 | 5.191 | 5.199 | 142,207 | -0.27(-4.88%) |
Aug 25, 2010 | 5.017 | 5.498 | 5.017 | 5.465 | 86,036 | +0.44(+8.78%) |
Aug 24, 2010 | 5.199 | 5.326 | 5.003 | 5.024 | 74,347 | -0.19(-3.69%) |
Aug 23, 2010 | 5.547 | 5.573 | 5.210 | 5.217 | 67,846 | -0.27(-4.99%) |
Aug 20, 2010 | 5.569 | 5.595 | 5.387 | 5.491 | 95,258 | -0.13(-2.37%) |
Aug 19, 2010 | 5.873 | 5.903 | 5.484 | 5.625 | 142,337 | -0.30(-5.12%) |
Aug 18, 2010 | 6.134 | 6.134 | 5.870 | 5.928 | 92,019 | -0.24(-3.90%) |
Aug 17, 2010 | 6.014 | 6.295 | 5.995 | 6.169 | 63,784 | +0.24(+4.13%) |
Aug 16, 2010 | 5.984 | 6.110 | 5.869 | 5.925 | 57,544 | -0.11(-1.84%) |
Aug 13, 2010 | 6.043 | 6.169 | 6.036 | 6.036 | 53,868 | -0.03(-0.55%) |
Aug 12, 2010 | 6.066 | 6.310 | 6.048 | 6.069 | 44,655 | -0.11(-1.86%) |
Aug 11, 2010 | 6.406 | 6.429 | 6.166 | 6.184 | 104,394 | -0.33(-5.12%) |
Aug 10, 2010 | 6.577 | 6.747 | 6.432 | 6.518 | 105,622 | -0.16(-2.33%) |
Aug 09, 2010 | 6.462 | 6.758 | 6.455 | 6.673 | 113,637 | +0.29(+4.47%) |
Aug 06, 2010 | 6.499 | 6.551 | 6.351 | 6.388 | 106,952 | -0.10(-1.54%) |
Aug 05, 2010 | 6.362 | 6.577 | 6.184 | 6.488 | 59,687 | -0.05(-0.79%) |
Aug 04, 2010 | 6.180 | 6.540 | 6.088 | 6.540 | 345,565 | +0.42(+6.84%) |
Aug 03, 2010 | 6.062 | 6.240 | 6.054 | 6.121 | 115,715 | +0.05(+0.79%) |
Aug 02, 2010 | 6.014 | 6.117 | 5.928 | 6.073 | 98,931 | +0.14(+2.44%) |
Jul 30, 2010 | 5.591 | 5.954 | 5.591 | 5.928 | 289,046 | +0.13(+2.17%) |
Jul 29, 2010 | 5.832 | 5.925 | 5.665 | 5.802 | 29,263 | +0.01(+0.19%) |
Jul 28, 2010 | 5.969 | 6.088 | 5.784 | 5.791 | 39,721 | -0.17(-2.92%) |
Jul 27, 2010 | 6.121 | 6.229 | 5.966 | 5.966 | 58,168 | -0.10(-1.65%) |
Jul 26, 2010 | 5.717 | 6.114 | 5.480 | 6.066 | 67,738 | +0.39(+6.85%) |
Jul 23, 2010 | 5.313 | 5.762 | 5.224 | 5.676 | 91,617 | +0.33(+6.09%) |
Jul 22, 2010 | 5.228 | 5.362 | 5.191 | 5.350 | 67,846 | +0.21(+4.18%) |
Jul 21, 2010 | 5.210 | 5.339 | 5.095 | 5.136 | 78,889 | -0.06(-1.14%) |
Jul 20, 2010 | 5.035 | 5.210 | 4.884 | 5.195 | 94,705 | +0.08(+1.59%) |
Jul 19, 2010 | 5.521 | 5.576 | 5.021 | 5.113 | 68,332 | -0.37(-6.76%) |
Jul 16, 2010 | 5.858 | 5.858 | 5.447 | 5.484 | 83,712 | -0.45(-7.56%) |
Jul 15, 2010 | 6.047 | 6.099 | 5.840 | 5.932 | 30,362 | -0.10(-1.66%) |
Jul 14, 2010 | 5.995 | 6.066 | 5.966 | 6.032 | 33,403 | -0.01(-0.12%) |
Jul 13, 2010 | 6.021 | 6.062 | 5.973 | 6.040 | 71,719 | +0.12(+2.07%) |
Jul 12, 2010 | 6.051 | 6.054 | 5.914 | 5.917 | 37,829 | -0.14(-2.26%) |
Jul 09, 2010 | 6.099 | 6.099 | 5.932 | 6.054 | 87,402 | +0.01(+0.25%) |
Jul 08, 2010 | 6.014 | 6.103 | 5.999 | 6.040 | 59,747 | +0.10(+1.62%) |
Jul 07, 2010 | 5.865 | 5.988 | 5.721 | 5.943 | 64,070 | +0.12(+2.04%) |
Jul 06, 2010 | 6.058 | 6.169 | 5.802 | 5.825 | 74,085 | -0.18(-3.02%) |
Jul 02, 2010 | 5.854 | 6.540 | 5.854 | 6.006 | 247,246 | +0.21(+3.71%) |
Jul 01, 2010 | 5.980 | 5.993 | 5.688 | 5.791 | 73,548 | -0.27(-4.46%) |
Jun 30, 2010 | 6.347 | 6.614 | 6.047 | 6.062 | 170,734 | -0.30(-4.77%) |
Jun 29, 2010 | 6.518 | 6.595 | 6.095 | 6.366 | 164,451 | -0.26(-3.97%) |
Jun 25, 2010 | 6.180 | 6.666 | 6.147 | 6.629 | 499,577 | +0.46(+7.45%) |
Jun 24, 2010 | 6.258 | 6.258 | 6.084 | 6.169 | 27,425 | -0.11(-1.83%) |
Jun 23, 2010 | 6.217 | 6.362 | 6.032 | 6.284 | 30,837 | +0.04(+0.71%) |
Jun 22, 2010 | 6.421 | 6.455 | 6.240 | 6.240 | 49,928 | -0.14(-2.15%) |
Jun 21, 2010 | 6.695 | 6.744 | 6.373 | 6.377 | 49,000 | -0.26(-3.85%) |
Jun 18, 2010 | 6.399 | 6.640 | 6.399 | 6.632 | 125,884 | +0.28(+4.37%) |
Jun 17, 2010 | 6.229 | 6.377 | 6.229 | 6.355 | 30,173 | +0.11(+1.84%) |
Jun 16, 2010 | 6.221 | 6.384 | 6.095 | 6.240 | 47,917 | -0.06(-0.88%) |
Jun 15, 2010 | 6.040 | 6.299 | 5.943 | 6.295 | 64,065 | +0.21(+3.53%) |
Jun 14, 2010 | 5.951 | 6.214 | 5.951 | 6.080 | 69,049 | +0.17(+2.88%) |
Jun 11, 2010 | 5.758 | 5.914 | 5.758 | 5.910 | 26,613 | +0.10(+1.72%) |
Jun 10, 2010 | 5.758 | 5.862 | 5.654 | 5.810 | 48,954 | +0.13(+2.22%) |
Jun 09, 2010 | 5.758 | 5.884 | 5.599 | 5.684 | 46,600 | -0.00(-0.07%) |
Jun 08, 2010 | 6.032 | 6.032 | 5.580 | 5.688 | 100,456 | -0.31(-5.19%) |
Jun 07, 2010 | 6.051 | 6.353 | 5.936 | 5.999 | 253,194 | -0.01(-0.12%) |
Jun 04, 2010 | 6.243 | 6.247 | 5.991 | 6.006 | 75,969 | -0.32(-5.09%) |
Jun 03, 2010 | 6.514 | 6.642 | 6.177 | 6.329 | 216,061 | -0.26(-3.94%) |
Jun 02, 2010 | 6.069 | 6.655 | 5.984 | 6.588 | 75,902 | +0.52(+8.61%) |
Jun 01, 2010 | 6.251 | 6.395 | 5.999 | 6.066 | 152,770 | -0.21(-3.36%) |
May 28, 2010 | 6.195 | 6.414 | 6.080 | 6.277 | 120,449 | +0.08(+1.32%) |
May 27, 2010 | 5.910 | 6.206 | 5.817 | 6.195 | 66,958 | +0.42(+7.32%) |
May 26, 2010 | 5.954 | 6.047 | 5.751 | 5.773 | 32,548 | -0.12(-2.01%) |
May 25, 2010 | 5.658 | 5.921 | 5.658 | 5.891 | 64,604 | -0.03(-0.56%) |
May 24, 2010 | 5.862 | 5.936 | 5.747 | 5.925 | 33,619 | +0.05(+0.82%) |
May 21, 2010 | 5.769 | 5.951 | 5.721 | 5.877 | 71,697 | +0.04(+0.63%) |
May 20, 2010 | 5.869 | 6.143 | 5.758 | 5.840 | 129,328 | -0.40(-6.36%) |
May 19, 2010 | 6.188 | 6.377 | 6.017 | 6.236 | 76,652 | +0.02(+0.36%) |
May 18, 2010 | 6.299 | 6.299 | 6.099 | 6.214 | 68,283 | -0.03(-0.42%) |
May 17, 2010 | 6.481 | 6.557 | 6.240 | 6.240 | 96,915 | -0.19(-3.00%) |
May 14, 2010 | 6.343 | 6.477 | 6.313 | 6.432 | 53,375 | +0.00(+0.06%) |
May 13, 2010 | 6.618 | 6.734 | 6.306 | 6.429 | 191,958 | -0.15(-2.25%) |
May 12, 2010 | 6.377 | 6.670 | 6.262 | 6.577 | 239,241 | +0.19(+3.02%) |
May 11, 2010 | 6.521 | 6.529 | 6.188 | 6.384 | 123,952 | +0.20(+3.24%) |
May 10, 2010 | 6.003 | 6.206 | 5.725 | 6.184 | 111,877 | +0.42(+7.33%) |
May 07, 2010 | 6.025 | 6.247 | 5.751 | 5.762 | 104,353 | -0.26(-4.25%) |
May 06, 2010 | 5.680 | 6.292 | 5.680 | 6.017 | 166,059 | +0.29(+5.05%) |
May 05, 2010 | 5.521 | 5.869 | 5.321 | 5.728 | 129,846 | +0.42(+7.96%) |
May 04, 2010 | 5.350 | 5.373 | 5.176 | 5.306 | 82,676 | -0.09(-1.58%) |
May 03, 2010 | 5.358 | 5.432 | 5.284 | 5.391 | 71,233 | +0.03(+0.62%) |
Apr 30, 2010 | 5.324 | 5.417 | 5.210 | 5.358 | 155,906 | +0.01(+0.14%) |
Apr 29, 2010 | 5.258 | 5.354 | 5.113 | 5.350 | 101,419 | +0.14(+2.70%) |
Apr 28, 2010 | 5.043 | 5.236 | 5.002 | 5.210 | 37,810 | +0.10(+2.03%) |
Apr 27, 2010 | 5.180 | 5.180 | 5.021 | 5.106 | 73,454 | -0.08(-1.57%) |
Apr 26, 2010 | 5.128 | 5.221 | 5.102 | 5.187 | 81,723 | +0.08(+1.52%) |
Apr 23, 2010 | 4.998 | 5.110 | 4.910 | 5.110 | 63,196 | +0.09(+1.85%) |
Apr 22, 2010 | 5.010 | 5.021 | 4.928 | 5.017 | 50,306 | -0.04(-0.81%) |
Apr 21, 2010 | 4.965 | 5.069 | 4.850 | 5.058 | 65,082 | +0.11(+2.17%) |
Apr 20, 2010 | 4.698 | 4.954 | 4.669 | 4.950 | 92,772 | +0.28(+5.95%) |
Apr 19, 2010 | 4.669 | 4.721 | 4.598 | 4.672 | 78,347 | -0.01(-0.16%) |
Apr 16, 2010 | 4.706 | 4.769 | 4.632 | 4.680 | 61,860 | -0.03(-0.55%) |
Apr 15, 2010 | 4.672 | 4.728 | 4.632 | 4.706 | 30,990 | +0.03(+0.63%) |
Apr 14, 2010 | 4.691 | 4.695 | 4.524 | 4.676 | 59,493 | -0.00(-0.08%) |
Apr 13, 2010 | 4.680 | 4.732 | 4.587 | 4.680 | 153,866 | +0.01(+0.16%) |
Apr 12, 2010 | 4.776 | 4.776 | 4.576 | 4.672 | 122,597 | -0.04(-0.86%) |
Apr 09, 2010 | 4.613 | 4.769 | 4.524 | 4.713 | 60,688 | -0.06(-1.24%) |
Apr 08, 2010 | 4.665 | 4.780 | 4.528 | 4.772 | 122,532 | +0.03(+0.62%) |
Apr 07, 2010 | 4.287 | 4.784 | 4.287 | 4.743 | 287,839 | +0.46(+10.82%) |
Apr 06, 2010 | 3.779 | 4.320 | 3.742 | 4.280 | 193,752 | +0.47(+12.35%) |
Apr 05, 2010 | 3.679 | 3.809 | 3.639 | 3.809 | 100,237 | +0.09(+2.29%) |
Apr 01, 2010 | 3.631 | 3.724 | 3.724 | 3.724 | 103,905 | +0.09(+2.45%) |
Mar 31, 2010 | 3.598 | 3.642 | 3.594 | 3.635 | 166,756 | +0.02(+0.62%) |
Mar 30, 2010 | 3.609 | 3.694 | 3.602 | 3.613 | 114,822 | +0.00(+0.00%) |
Mar 29, 2010 | 3.602 | 3.631 | 3.539 | 3.613 | 405,263 | +0.02(+0.52%) |
Mar 26, 2010 | 3.557 | 3.602 | 3.535 | 3.594 | 24,859 | +0.06(+1.57%) |
Mar 25, 2010 | 3.553 | 3.635 | 3.539 | 3.539 | 164,211 | -0.02(-0.62%) |
Mar 24, 2010 | 3.657 | 3.661 | 3.561 | 3.561 | 115,909 | -0.10(-2.83%) |
Mar 23, 2010 | 3.631 | 3.690 | 3.542 | 3.665 | 148,857 | +0.03(+0.92%) |
Mar 22, 2010 | 3.457 | 3.646 | 3.424 | 3.631 | 252,323 | +0.15(+4.26%) |
Mar 19, 2010 | 3.476 | 3.494 | 3.272 | 3.483 | 309,055 | +0.03(+0.75%) |
Mar 18, 2010 | 3.257 | 3.505 | 3.253 | 3.457 | 17,105 | -0.02(-0.64%) |
Mar 17, 2010 | 3.542 | 3.550 | 3.416 | 3.479 | 24,162 | -0.05(-1.47%) |
Mar 16, 2010 | 3.483 | 3.620 | 3.464 | 3.531 | 336,073 | +0.02(+0.53%) |
Mar 15, 2010 | 3.505 | 3.520 | 3.476 | 3.513 | 31,082 | +0.01(+0.21%) |
Mar 12, 2010 | 3.483 | 3.520 | 3.442 | 3.505 | 21,636 | +0.03(+0.85%) |
Mar 11, 2010 | 3.401 | 3.483 | 3.338 | 3.476 | 213,618 | +0.05(+1.52%) |
Mar 10, 2010 | 3.409 | 3.427 | 3.316 | 3.424 | 56,443 | +0.00(+0.11%) |
Mar 09, 2010 | 3.288 | 3.420 | 3.242 | 3.420 | 18,991 | +0.02(+0.54%) |
Mar 08, 2010 | 3.405 | 3.416 | 3.353 | 3.401 | 14,117 | -0.01(-0.33%) |
Mar 05, 2010 | 3.298 | 3.424 | 3.217 | 3.413 | 55,113 | +0.11(+3.48%) |
Mar 04, 2010 | 3.231 | 3.298 | 3.190 | 3.298 | 21,525 | +0.03(+0.79%) |
Mar 03, 2010 | 3.279 | 3.279 | 3.229 | 3.272 | 31,352 | +0.00(+0.00%) |
Mar 02, 2010 | 3.268 | 3.279 | 3.079 | 3.272 | 30,553 | -0.02(-0.67%) |