Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.990 | 5.069 | 4.712 | 4.930 | 10,202 | -0.06(-1.19%) |
Mar 30, 2011 | 4.990 | 5.247 | 4.702 | 4.990 | 13,316 | -0.14(-2.70%) |
Mar 29, 2011 | 5.247 | 5.346 | 5.118 | 5.128 | 4,788 | -0.20(-3.72%) |
Mar 28, 2011 | 5.326 | 5.396 | 5.158 | 5.326 | 20,515 | +0.06(+1.13%) |
Mar 25, 2011 | 5.326 | 5.435 | 5.267 | 5.267 | 23,334 | -0.12(-2.21%) |
Mar 24, 2011 | 5.891 | 5.920 | 4.841 | 5.386 | 30,403 | -0.47(-7.95%) |
Mar 23, 2011 | 5.881 | 5.881 | 5.851 | 5.851 | 707 | -0.19(-3.11%) |
Mar 22, 2011 | 6.217 | 6.217 | 5.891 | 6.039 | 5,474 | -0.07(-1.13%) |
Mar 21, 2011 | 6.296 | 6.831 | 5.920 | 6.108 | 19,744 | -0.08(-1.28%) |
Mar 18, 2011 | 6.039 | 6.188 | 6.039 | 6.188 | 6,464 | +0.27(+4.52%) |
Mar 17, 2011 | 5.920 | 5.920 | 5.920 | 5.920 | 303 | +0.01(+0.17%) |
Mar 16, 2011 | 5.881 | 5.940 | 5.881 | 5.910 | 13,101 | -0.03(-0.50%) |
Mar 15, 2011 | 5.950 | 5.950 | 5.881 | 5.940 | 8,232 | -0.10(-1.64%) |
Mar 14, 2011 | 6.069 | 6.088 | 5.950 | 6.039 | 2,590 | -0.04(-0.65%) |
Mar 11, 2011 | 6.148 | 6.148 | 6.039 | 6.079 | 1,777 | -0.07(-1.13%) |
Mar 10, 2011 | 6.158 | 6.158 | 6.148 | 6.148 | 707 | -0.10(-1.58%) |
Mar 09, 2011 | 6.326 | 6.336 | 6.247 | 6.247 | 1,716 | -0.14(-2.17%) |
Mar 08, 2011 | 6.148 | 6.425 | 6.148 | 6.386 | 3,434 | +0.28(+4.54%) |
Mar 07, 2011 | 6.237 | 6.237 | 5.989 | 6.108 | 3,282 | +0.01(+0.16%) |
Mar 04, 2011 | 6.178 | 6.484 | 6.088 | 6.098 | 7,066 | -0.03(-0.44%) |
Mar 03, 2011 | 6.336 | 6.484 | 6.126 | 6.126 | 24,617 | -0.18(-2.86%) |
Mar 02, 2011 | 6.346 | 6.435 | 5.999 | 6.306 | 4,118 | -0.13(-2.00%) |
Mar 01, 2011 | 6.445 | 6.524 | 5.999 | 6.435 | 11,915 | -0.10(-1.52%) |
Feb 28, 2011 | 6.277 | 6.534 | 6.188 | 6.534 | 7,385 | +0.12(+1.85%) |
Feb 25, 2011 | 6.346 | 6.524 | 6.301 | 6.415 | 8,181 | +0.02(+0.31%) |
Feb 24, 2011 | 5.999 | 6.462 | 5.999 | 6.396 | 31,857 | +0.40(+6.60%) |
Feb 23, 2011 | 6.009 | 6.188 | 5.999 | 5.999 | 3,242 | -0.05(-0.82%) |
Feb 22, 2011 | 6.088 | 6.088 | 5.999 | 6.049 | 5,056 | -0.16(-2.55%) |
Feb 17, 2011 | 6.049 | 6.207 | 6.207 | 6.207 | 3,939 | -0.03(-0.48%) |
Feb 16, 2011 | 6.088 | 6.237 | 5.980 | 6.237 | 4,747 | +0.16(+2.61%) |
Feb 15, 2011 | 6.009 | 6.079 | 5.980 | 6.079 | 707 | +0.01(+0.16%) |
Feb 14, 2011 | 5.999 | 6.079 | 5.950 | 6.069 | 4,545 | -0.02(-0.33%) |
Feb 11, 2011 | 6.079 | 6.088 | 5.950 | 6.088 | 6,194 | +0.03(+0.49%) |
Feb 10, 2011 | 5.960 | 6.059 | 5.950 | 6.059 | 1,694 | -0.06(-0.97%) |
Feb 09, 2011 | 5.900 | 6.118 | 5.900 | 6.118 | 8,252 | +0.16(+2.66%) |
Feb 08, 2011 | 6.128 | 6.128 | 5.950 | 5.960 | 6,762 | -0.02(-0.33%) |
Feb 07, 2011 | 6.237 | 6.395 | 5.950 | 5.980 | 4,747 | -0.20(-3.21%) |
Feb 04, 2011 | 5.891 | 6.178 | 5.891 | 6.178 | 11,789 | +0.28(+4.74%) |
Feb 03, 2011 | 5.910 | 5.910 | 5.891 | 5.898 | 3,584 | -0.01(-0.21%) |
Feb 02, 2011 | 5.891 | 5.910 | 5.891 | 5.910 | 3,850 | +0.02(+0.33%) |
Feb 01, 2011 | 5.940 | 5.940 | 5.891 | 5.891 | 1,303 | -0.05(-0.83%) |
Jan 31, 2011 | 5.891 | 5.940 | 5.891 | 5.940 | 3,434 | +0.00(+0.00%) |
Jan 28, 2011 | 5.989 | 5.989 | 5.891 | 5.940 | 6,093 | -0.04(-0.66%) |
Jan 27, 2011 | 6.069 | 6.138 | 5.940 | 5.980 | 3,689 | -0.22(-3.51%) |
Jan 26, 2011 | 6.271 | 6.271 | 6.088 | 6.197 | 2,868 | -0.09(-1.42%) |
Jan 25, 2011 | 6.514 | 6.534 | 6.173 | 6.287 | 4,117 | -0.16(-2.46%) |
Jan 24, 2011 | 6.118 | 6.534 | 6.118 | 6.445 | 13,157 | +0.32(+5.17%) |
Jan 21, 2011 | 6.138 | 6.227 | 6.121 | 6.128 | 13,770 | +0.06(+0.98%) |
Jan 20, 2011 | 6.009 | 6.088 | 6.003 | 6.069 | 13,906 | +0.09(+1.49%) |
Jan 19, 2011 | 5.989 | 5.989 | 5.920 | 5.980 | 9,937 | +0.09(+1.51%) |
Jan 18, 2011 | 5.752 | 5.940 | 5.752 | 5.891 | 14,104 | -0.05(-0.83%) |
Jan 14, 2011 | 5.960 | 5.960 | 5.732 | 5.940 | 21,005 | +0.13(+2.18%) |
Jan 13, 2011 | 5.881 | 5.940 | 5.813 | 5.813 | 9,907 | -0.02(-0.31%) |
Jan 12, 2011 | 5.683 | 5.831 | 5.593 | 5.831 | 11,669 | +0.11(+1.90%) |
Jan 11, 2011 | 5.801 | 5.801 | 5.653 | 5.722 | 12,868 | -0.06(-1.03%) |
Jan 10, 2011 | 5.891 | 5.900 | 5.742 | 5.782 | 12,454 | -0.13(-2.18%) |
Jan 07, 2011 | 6.059 | 6.138 | 5.910 | 5.910 | 3,842 | -0.13(-2.13%) |
Jan 06, 2011 | 5.920 | 6.088 | 5.851 | 6.039 | 9,851 | +0.12(+2.01%) |
Jan 05, 2011 | 6.049 | 6.049 | 5.851 | 5.920 | 4,088 | +0.02(+0.34%) |
Jan 04, 2011 | 5.871 | 5.920 | 5.871 | 5.900 | 2,650 | +0.03(+0.51%) |
Jan 03, 2011 | 5.999 | 5.999 | 5.782 | 5.871 | 6,658 | -0.07(-1.17%) |
Dec 31, 2010 | 6.039 | 6.039 | 5.792 | 5.940 | 5,306 | -0.08(-1.32%) |
Dec 30, 2010 | 5.910 | 6.059 | 5.752 | 6.019 | 5,335 | +0.11(+1.84%) |
Dec 29, 2010 | 6.138 | 6.138 | 5.910 | 5.910 | 8,104 | -0.22(-3.54%) |
Dec 28, 2010 | 5.940 | 6.138 | 5.900 | 6.127 | 33,208 | +0.17(+2.81%) |
Dec 27, 2010 | 5.980 | 5.989 | 5.801 | 5.960 | 5,908 | -0.02(-0.33%) |
Dec 23, 2010 | 6.029 | 6.029 | 5.743 | 5.980 | 11,083 | -0.05(-0.82%) |
Dec 22, 2010 | 5.861 | 6.088 | 5.861 | 6.029 | 8,146 | +0.17(+2.96%) |
Dec 21, 2010 | 5.752 | 5.930 | 5.752 | 5.856 | 13,951 | +0.02(+0.42%) |
Dec 20, 2010 | 5.752 | 6.019 | 5.742 | 5.831 | 17,844 | -0.14(-2.32%) |
Dec 17, 2010 | 5.861 | 6.138 | 5.836 | 5.970 | 28,843 | +0.16(+2.73%) |
Dec 16, 2010 | 5.841 | 5.920 | 5.722 | 5.811 | 15,373 | +0.03(+0.51%) |
Dec 15, 2010 | 5.890 | 5.890 | 5.723 | 5.782 | 7,766 | -0.09(-1.50%) |
Dec 14, 2010 | 5.654 | 5.870 | 5.585 | 5.870 | 19,540 | +0.17(+2.93%) |
Dec 13, 2010 | 5.890 | 5.890 | 5.595 | 5.703 | 15,332 | -0.24(-3.97%) |
Dec 10, 2010 | 5.899 | 6.037 | 5.742 | 5.939 | 14,053 | -0.01(-0.16%) |
Dec 09, 2010 | 5.840 | 5.948 | 5.840 | 5.948 | 4,614 | +0.05(+0.83%) |
Dec 08, 2010 | 5.477 | 5.968 | 5.477 | 5.899 | 48,019 | +0.32(+5.81%) |
Dec 07, 2010 | 5.585 | 5.634 | 5.330 | 5.575 | 26,345 | -0.07(-1.22%) |
Dec 06, 2010 | 5.693 | 5.693 | 5.526 | 5.644 | 22,048 | -0.11(-1.88%) |
Dec 03, 2010 | 5.625 | 5.870 | 5.536 | 5.752 | 26,900 | +0.07(+1.21%) |
Dec 02, 2010 | 5.703 | 5.791 | 5.497 | 5.683 | 44,851 | +0.06(+1.05%) |
Dec 01, 2010 | 5.379 | 5.890 | 5.212 | 5.625 | 84,293 | +0.40(+7.71%) |
Nov 30, 2010 | 5.202 | 5.467 | 5.202 | 5.222 | 28,532 | +0.02(+0.38%) |
Nov 29, 2010 | 5.193 | 5.379 | 5.065 | 5.202 | 36,988 | -0.19(-3.46%) |
Nov 26, 2010 | 5.487 | 5.487 | 5.321 | 5.389 | 8,491 | -0.02(-0.36%) |
Nov 24, 2010 | 5.320 | 5.409 | 5.409 | 5.409 | 23,702 | +0.00(+0.00%) |
Nov 23, 2010 | 5.360 | 5.585 | 5.104 | 5.409 | 54,055 | -0.01(-0.18%) |
Nov 22, 2010 | 5.497 | 5.497 | 5.301 | 5.418 | 50,706 | -0.06(-1.08%) |
Nov 19, 2010 | 5.595 | 5.644 | 5.301 | 5.477 | 34,837 | -0.24(-4.12%) |
Nov 18, 2010 | 5.409 | 5.952 | 5.409 | 5.713 | 62,758 | +0.32(+6.01%) |
Nov 17, 2010 | 5.144 | 5.497 | 5.144 | 5.389 | 36,881 | +0.17(+3.20%) |
Nov 16, 2010 | 5.153 | 5.340 | 5.055 | 5.222 | 67,403 | -0.03(-0.56%) |
Nov 15, 2010 | 5.615 | 5.772 | 4.937 | 5.252 | 289,876 | -1.10(-17.31%) |
Nov 12, 2010 | 6.508 | 6.508 | 6.233 | 6.351 | 24,633 | -0.07(-1.07%) |
Nov 11, 2010 | 6.822 | 6.822 | 6.115 | 6.420 | 48,273 | -0.28(-4.25%) |
Nov 10, 2010 | 6.567 | 7.058 | 6.076 | 6.704 | 95,070 | +0.03(+0.44%) |
Nov 09, 2010 | 8.098 | 8.108 | 6.528 | 6.675 | 334,145 | -1.96(-22.73%) |
Nov 08, 2010 | 9.325 | 9.443 | 8.638 | 8.638 | 75,693 | -0.04(-0.45%) |
Nov 05, 2010 | 8.618 | 9.031 | 8.540 | 8.677 | 31,330 | +0.06(+0.68%) |
Nov 04, 2010 | 9.158 | 9.227 | 8.589 | 8.618 | 60,002 | -0.56(-6.10%) |
Nov 03, 2010 | 8.834 | 9.570 | 8.736 | 9.178 | 36,713 | +0.44(+5.06%) |
Nov 02, 2010 | 9.325 | 9.335 | 8.658 | 8.736 | 54,868 | -0.37(-4.03%) |
Nov 01, 2010 | 8.540 | 9.129 | 8.344 | 9.103 | 88,092 | +0.93(+11.33%) |
Oct 29, 2010 | 8.363 | 8.363 | 8.049 | 8.177 | 17,937 | +0.01(+0.12%) |
Oct 28, 2010 | 8.245 | 8.431 | 8.157 | 8.167 | 11,842 | -0.06(-0.72%) |
Oct 27, 2010 | 8.442 | 8.442 | 8.158 | 8.226 | 28,917 | +0.00(+0.00%) |
Oct 25, 2010 | 8.275 | 8.638 | 8.147 | 8.226 | 49,612 | +0.15(+1.82%) |
Oct 22, 2010 | 8.147 | 8.275 | 8.000 | 8.078 | 48,013 | +0.03(+0.36%) |
Oct 21, 2010 | 8.079 | 8.638 | 8.000 | 8.049 | 38,144 | +0.03(+0.37%) |
Oct 20, 2010 | 8.717 | 8.834 | 7.912 | 8.020 | 63,792 | -0.56(-6.52%) |
Oct 19, 2010 | 8.049 | 8.883 | 7.980 | 8.579 | 78,335 | +0.72(+9.11%) |
Oct 18, 2010 | 7.951 | 8.677 | 7.647 | 7.863 | 149,264 | +1.46(+22.85%) |
Oct 15, 2010 | 6.802 | 6.802 | 6.341 | 6.400 | 8,394 | -0.35(-5.23%) |
Oct 14, 2010 | 6.802 | 6.802 | 6.488 | 6.753 | 1,644 | +0.08(+1.18%) |
Oct 13, 2010 | 6.577 | 6.802 | 6.577 | 6.675 | 5,695 | +0.10(+1.49%) |
Oct 12, 2010 | 6.616 | 6.616 | 6.380 | 6.577 | 10,705 | -0.03(-0.44%) |
Oct 11, 2010 | 6.694 | 6.694 | 6.557 | 6.606 | 7,205 | +0.03(+0.45%) |
Oct 08, 2010 | 6.479 | 6.577 | 6.282 | 6.577 | 16,259 | +0.00(+0.00%) |
Oct 07, 2010 | 6.694 | 6.694 | 6.479 | 6.577 | 6,309 | -0.12(-1.76%) |
Oct 06, 2010 | 6.626 | 6.724 | 6.626 | 6.694 | 5,036 | +0.22(+3.33%) |
Oct 05, 2010 | 6.587 | 6.587 | 6.380 | 6.479 | 5,727 | -0.10(-1.49%) |
Oct 04, 2010 | 6.852 | 6.861 | 6.380 | 6.577 | 14,675 | -0.19(-2.76%) |
Oct 01, 2010 | 6.812 | 6.920 | 6.292 | 6.763 | 20,432 | -0.05(-0.72%) |
Sep 30, 2010 | 5.890 | 6.871 | 5.664 | 6.812 | 31,235 | +1.03(+17.83%) |
Sep 29, 2010 | 5.840 | 5.944 | 5.742 | 5.782 | 5,864 | -0.01(-0.17%) |
Sep 28, 2010 | 5.644 | 5.850 | 5.644 | 5.791 | 5,607 | +0.15(+2.61%) |
Sep 27, 2010 | 6.243 | 6.277 | 5.644 | 5.644 | 13,777 | -0.60(-9.59%) |
Sep 24, 2010 | 6.420 | 6.547 | 5.988 | 6.243 | 9,464 | +0.05(+0.79%) |
Sep 23, 2010 | 6.125 | 6.547 | 6.125 | 6.194 | 2,666 | +0.01(+0.16%) |
Sep 22, 2010 | 6.155 | 6.630 | 6.155 | 6.184 | 2,664 | -0.18(-2.78%) |
Sep 21, 2010 | 6.331 | 6.675 | 6.272 | 6.361 | 16,176 | -0.01(-0.15%) |
Sep 20, 2010 | 6.577 | 6.577 | 6.027 | 6.371 | 12,445 | -0.21(-3.13%) |
Sep 17, 2010 | 6.479 | 6.822 | 6.194 | 6.577 | 36,782 | -0.12(-1.76%) |
Sep 15, 2010 | 6.243 | 6.783 | 5.939 | 6.694 | 30,664 | +0.45(+7.23%) |
Sep 14, 2010 | 5.870 | 6.243 | 5.870 | 6.243 | 19,246 | +0.16(+2.58%) |
Sep 13, 2010 | 5.831 | 6.194 | 5.683 | 6.086 | 18,147 | +0.13(+2.14%) |
Sep 10, 2010 | 5.850 | 5.958 | 5.301 | 5.958 | 18,299 | +0.21(+3.58%) |
Sep 09, 2010 | 5.968 | 6.106 | 5.683 | 5.752 | 13,786 | -0.18(-2.98%) |
Sep 08, 2010 | 5.693 | 6.037 | 5.497 | 5.929 | 13,457 | +0.33(+5.96%) |
Sep 07, 2010 | 5.399 | 5.744 | 5.399 | 5.595 | 6,089 | +0.16(+2.87%) |
Sep 03, 2010 | 5.595 | 5.595 | 5.350 | 5.439 | 23,512 | -0.08(-1.41%) |
Sep 02, 2010 | 5.595 | 5.595 | 5.517 | 5.517 | 1,325 | +0.10(+1.83%) |
Sep 01, 2010 | 5.664 | 5.664 | 5.291 | 5.417 | 10,282 | -0.18(-3.18%) |
Aug 31, 2010 | 4.957 | 5.595 | 4.937 | 5.595 | 36,984 | +0.68(+13.77%) |
Aug 30, 2010 | 4.859 | 5.094 | 4.849 | 4.918 | 17,029 | -0.05(-1.01%) |
Aug 27, 2010 | 5.055 | 5.202 | 4.781 | 4.968 | 17,346 | -0.14(-2.67%) |
Aug 26, 2010 | 5.153 | 5.232 | 4.987 | 5.104 | 28,964 | -0.15(-2.80%) |
Aug 25, 2010 | 5.467 | 5.556 | 4.928 | 5.252 | 20,891 | -0.25(-4.46%) |
Aug 24, 2010 | 5.595 | 5.615 | 5.409 | 5.497 | 10,602 | -0.13(-2.27%) |
Aug 23, 2010 | 5.742 | 5.880 | 5.615 | 5.625 | 9,008 | -0.07(-1.21%) |
Aug 20, 2010 | 5.615 | 5.860 | 5.615 | 5.693 | 5,495 | -0.05(-0.85%) |
Aug 19, 2010 | 5.860 | 5.860 | 5.616 | 5.742 | 23,938 | -0.05(-0.85%) |
Aug 18, 2010 | 5.772 | 6.037 | 5.674 | 5.791 | 22,676 | +0.03(+0.49%) |
Aug 17, 2010 | 5.752 | 5.857 | 5.595 | 5.763 | 16,128 | +0.01(+0.19%) |
Aug 16, 2010 | 5.890 | 5.890 | 5.428 | 5.752 | 54,786 | -0.29(-4.87%) |
Aug 13, 2010 | 5.919 | 6.047 | 5.861 | 6.047 | 9,429 | +0.03(+0.49%) |
Aug 12, 2010 | 6.125 | 6.155 | 5.968 | 6.017 | 7,037 | -0.06(-0.97%) |
Aug 11, 2010 | 5.880 | 6.125 | 5.752 | 6.076 | 12,182 | +0.02(+0.32%) |
Aug 10, 2010 | 5.801 | 6.056 | 5.595 | 6.056 | 43,728 | +0.04(+0.65%) |
Aug 09, 2010 | 6.233 | 6.321 | 5.890 | 6.017 | 32,510 | -0.23(-3.62%) |
Aug 06, 2010 | 6.626 | 6.626 | 6.066 | 6.243 | 48,292 | -0.38(-5.78%) |
Aug 05, 2010 | 6.960 | 6.989 | 6.616 | 6.626 | 35,348 | -0.33(-4.80%) |
Aug 04, 2010 | 6.920 | 7.117 | 6.596 | 6.960 | 125,536 | +0.36(+5.51%) |
Aug 03, 2010 | 6.704 | 6.861 | 6.567 | 6.596 | 64,754 | -0.37(-5.35%) |
Aug 02, 2010 | 8.049 | 8.245 | 6.675 | 6.969 | 314,450 | -1.91(-21.55%) |
Jul 30, 2010 | 8.000 | 8.883 | 8.000 | 8.883 | 40,870 | +0.69(+8.49%) |
Jul 29, 2010 | 8.196 | 8.196 | 7.882 | 8.188 | 21,105 | +0.32(+4.09%) |
Jul 28, 2010 | 7.892 | 7.990 | 7.857 | 7.867 | 5,441 | -0.04(-0.45%) |
Jul 27, 2010 | 7.804 | 7.980 | 7.764 | 7.902 | 14,102 | -0.01(-0.12%) |
Jul 26, 2010 | 7.696 | 8.196 | 7.470 | 7.912 | 54,986 | +0.44(+5.88%) |
Jul 23, 2010 | 7.568 | 7.617 | 7.264 | 7.472 | 10,739 | -0.18(-2.41%) |
Jul 22, 2010 | 7.755 | 7.853 | 7.558 | 7.656 | 31,215 | -0.12(-1.52%) |
Jul 21, 2010 | 7.706 | 7.819 | 7.520 | 7.774 | 18,979 | +0.29(+3.94%) |
Jul 20, 2010 | 7.391 | 7.853 | 7.018 | 7.480 | 20,977 | +0.16(+2.14%) |
Jul 19, 2010 | 7.215 | 7.411 | 7.185 | 7.323 | 20,794 | -0.04(-0.53%) |
Jul 16, 2010 | 7.490 | 7.570 | 7.117 | 7.362 | 19,881 | -0.29(-3.85%) |
Jul 15, 2010 | 7.853 | 7.853 | 7.480 | 7.656 | 25,732 | -0.20(-2.50%) |
Jul 14, 2010 | 7.499 | 7.853 | 7.499 | 7.853 | 31,276 | +0.60(+8.21%) |
Jul 13, 2010 | 7.136 | 7.313 | 6.970 | 7.257 | 16,726 | +0.28(+3.98%) |
Jul 12, 2010 | 6.822 | 7.313 | 6.816 | 6.979 | 31,250 | +0.50(+7.79%) |
Jul 09, 2010 | 6.479 | 6.498 | 6.086 | 6.475 | 13,141 | +0.04(+0.55%) |
Jul 08, 2010 | 6.331 | 6.451 | 6.184 | 6.439 | 13,927 | +0.06(+0.92%) |
Jul 07, 2010 | 6.096 | 6.380 | 6.037 | 6.380 | 10,638 | +0.22(+3.50%) |
Jul 06, 2010 | 6.390 | 6.612 | 6.087 | 6.164 | 23,240 | -0.22(-3.38%) |
Jul 02, 2010 | 6.528 | 7.009 | 6.263 | 6.380 | 15,934 | +0.15(+2.36%) |
Jul 01, 2010 | 6.744 | 6.744 | 5.890 | 6.233 | 15,831 | -0.39(-5.93%) |
Jun 30, 2010 | 6.380 | 6.714 | 6.380 | 6.626 | 22,192 | +0.25(+3.85%) |
Jun 29, 2010 | 7.107 | 7.107 | 6.086 | 6.380 | 35,790 | -0.73(-10.22%) |
Jun 25, 2010 | 7.107 | 7.117 | 6.891 | 7.107 | 5,166 | +0.07(+0.98%) |
Jun 24, 2010 | 6.910 | 7.146 | 6.910 | 7.038 | 12,919 | +0.01(+0.14%) |
Jun 23, 2010 | 6.842 | 7.175 | 6.842 | 7.028 | 10,491 | +0.16(+2.40%) |
Jun 22, 2010 | 6.969 | 6.969 | 6.812 | 6.863 | 17,212 | -0.03(-0.40%) |
Jun 21, 2010 | 6.871 | 7.460 | 6.744 | 6.891 | 113,633 | +0.29(+4.46%) |
Jun 18, 2010 | 6.459 | 6.724 | 6.459 | 6.596 | 20,500 | +0.14(+2.13%) |
Jun 17, 2010 | 6.420 | 6.479 | 6.282 | 6.459 | 7,272 | +0.08(+1.23%) |
Jun 16, 2010 | 6.400 | 6.400 | 6.184 | 6.380 | 9,788 | +0.11(+1.72%) |
Jun 15, 2010 | 6.331 | 6.428 | 6.087 | 6.272 | 51,537 | -0.06(-0.92%) |
Jun 14, 2010 | 5.844 | 6.915 | 5.844 | 6.331 | 159,423 | +1.05(+19.93%) |
Jun 11, 2010 | 5.113 | 5.357 | 5.113 | 5.279 | 2,156 | +0.11(+2.07%) |
Jun 10, 2010 | 5.221 | 5.357 | 5.162 | 5.172 | 8,442 | -0.05(-0.93%) |
Jun 09, 2010 | 5.191 | 5.337 | 5.191 | 5.221 | 21,003 | +0.04(+0.75%) |
Jun 08, 2010 | 5.354 | 5.354 | 5.026 | 5.182 | 1,898 | +0.06(+1.14%) |
Jun 07, 2010 | 5.113 | 5.727 | 4.977 | 5.123 | 5,852 | +0.13(+2.59%) |
Jun 04, 2010 | 5.211 | 5.308 | 4.958 | 4.994 | 7,398 | -0.23(-4.35%) |
Jun 03, 2010 | 5.250 | 5.357 | 5.201 | 5.221 | 3,518 | +0.03(+0.56%) |
Jun 02, 2010 | 5.182 | 5.250 | 5.123 | 5.191 | 1,848 | -0.07(-1.30%) |
Jun 01, 2010 | 5.172 | 5.357 | 5.113 | 5.259 | 5,871 | -0.02(-0.37%) |
May 28, 2010 | 5.211 | 5.279 | 5.201 | 5.279 | 1,016 | +0.09(+1.69%) |
May 27, 2010 | 5.123 | 5.201 | 5.113 | 5.191 | 3,565 | +0.17(+3.29%) |
May 26, 2010 | 5.016 | 5.225 | 5.016 | 5.026 | 16,375 | +0.01(+0.19%) |
May 25, 2010 | 5.269 | 5.269 | 4.597 | 5.016 | 13,142 | -0.22(-4.28%) |
May 24, 2010 | 5.123 | 5.289 | 5.123 | 5.240 | 4,148 | +0.14(+2.67%) |
May 21, 2010 | 5.230 | 5.425 | 4.948 | 5.104 | 30,753 | -0.25(-4.73%) |
May 20, 2010 | 5.367 | 5.561 | 5.347 | 5.357 | 18,614 | -0.12(-2.14%) |
May 19, 2010 | 5.445 | 5.815 | 5.358 | 5.474 | 4,373 | -0.06(-1.17%) |
May 18, 2010 | 5.688 | 5.737 | 5.357 | 5.539 | 12,124 | +0.01(+0.11%) |
May 17, 2010 | 5.834 | 5.893 | 5.454 | 5.532 | 37,986 | -0.17(-2.91%) |
May 14, 2010 | 5.630 | 5.698 | 5.357 | 5.698 | 23,563 | +0.15(+2.63%) |
May 13, 2010 | 5.698 | 5.698 | 5.474 | 5.552 | 11,256 | +0.08(+1.42%) |
May 12, 2010 | 5.688 | 5.688 | 5.474 | 5.474 | 8,727 | -0.08(-1.40%) |
May 11, 2010 | 5.376 | 5.698 | 5.308 | 5.552 | 21,096 | -0.15(-2.56%) |
May 10, 2010 | 5.902 | 6.029 | 5.552 | 5.698 | 28,355 | +0.17(+2.99%) |
May 07, 2010 | 5.659 | 5.961 | 5.308 | 5.532 | 15,571 | -0.21(-3.73%) |
May 06, 2010 | 5.746 | 5.941 | 5.620 | 5.746 | 50,551 | +0.01(+0.17%) |
May 05, 2010 | 5.406 | 5.737 | 5.308 | 5.737 | 51,100 | +0.22(+4.06%) |
May 04, 2010 | 5.454 | 5.746 | 5.259 | 5.513 | 55,901 | +0.06(+1.07%) |
May 03, 2010 | 5.561 | 6.087 | 5.289 | 5.454 | 147,914 | -0.05(-0.88%) |
Apr 30, 2010 | 4.821 | 6.156 | 4.724 | 5.503 | 452,705 | +2.07(+60.51%) |
Apr 29, 2010 | 3.312 | 3.526 | 3.312 | 3.428 | 4,312 | -0.03(-0.85%) |
Apr 28, 2010 | 3.341 | 3.458 | 3.331 | 3.458 | 2,945 | +0.07(+2.01%) |
Apr 27, 2010 | 3.263 | 3.462 | 2.698 | 3.389 | 25,049 | -0.22(-6.20%) |
Apr 26, 2010 | 3.594 | 3.750 | 3.594 | 3.613 | 15,041 | +0.12(+3.34%) |
Apr 23, 2010 | 3.506 | 3.555 | 3.497 | 3.497 | 970 | +0.04(+1.13%) |
Apr 22, 2010 | 3.428 | 3.462 | 3.428 | 3.458 | 1,642 | -0.10(-2.74%) |
Apr 21, 2010 | 3.526 | 3.574 | 3.526 | 3.555 | 4,620 | +0.09(+2.53%) |
Apr 20, 2010 | 3.516 | 3.516 | 3.419 | 3.467 | 2,361 | -0.09(-2.47%) |
Apr 19, 2010 | 3.506 | 3.555 | 3.380 | 3.555 | 3,564 | +0.05(+1.39%) |
Apr 16, 2010 | 3.555 | 3.555 | 3.506 | 3.506 | 410 | -0.03(-0.83%) |
Apr 15, 2010 | 3.497 | 3.672 | 3.497 | 3.536 | 16,838 | +0.08(+2.25%) |
Apr 14, 2010 | 3.467 | 3.604 | 3.458 | 3.458 | 2,874 | +0.05(+1.43%) |
Apr 13, 2010 | 3.350 | 3.409 | 3.350 | 3.409 | 1,360 | -0.18(-4.89%) |
Apr 12, 2010 | 3.545 | 3.594 | 3.399 | 3.584 | 6,406 | +0.08(+2.22%) |
Apr 09, 2010 | 3.682 | 3.682 | 3.506 | 3.506 | 5,265 | -0.17(-4.51%) |
Apr 08, 2010 | 3.467 | 3.672 | 3.409 | 3.672 | 2,044 | +0.26(+7.71%) |
Apr 07, 2010 | 3.506 | 3.555 | 3.341 | 3.409 | 5,184 | -0.14(-3.85%) |
Apr 06, 2010 | 3.399 | 3.545 | 3.399 | 3.545 | 3,940 | +0.07(+1.96%) |
Apr 05, 2010 | 3.428 | 3.506 | 3.409 | 3.477 | 2,489 | -0.07(-1.92%) |