Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.155 | 7.497 | 7.155 | 7.404 | 296,285 | +0.25(+3.47%) |
Mar 30, 2011 | 7.155 | 7.155 | 7.155 | 7.155 | 366,583 | +0.08(+1.10%) |
Mar 29, 2011 | 7.054 | 7.116 | 6.922 | 7.078 | 477,250 | +0.02(+0.22%) |
Mar 28, 2011 | 7.085 | 7.171 | 7.062 | 7.062 | 323,179 | -0.01(-0.11%) |
Mar 25, 2011 | 7.194 | 7.396 | 7.054 | 7.070 | 280,003 | -0.06(-0.87%) |
Mar 24, 2011 | 7.093 | 7.225 | 6.891 | 7.132 | 408,676 | +0.13(+1.88%) |
Mar 23, 2011 | 6.946 | 7.047 | 6.884 | 7.000 | 912,244 | +0.02(+0.22%) |
Mar 22, 2011 | 6.969 | 7.054 | 6.907 | 6.985 | 338,354 | +0.01(+0.11%) |
Mar 21, 2011 | 6.891 | 6.977 | 6.798 | 6.977 | 395,715 | +0.26(+3.81%) |
Mar 18, 2011 | 6.837 | 7.116 | 6.674 | 6.721 | 830,593 | +0.00(+0.00%) |
Mar 17, 2011 | 6.985 | 7.000 | 6.662 | 6.721 | 443,174 | -0.11(-1.59%) |
Mar 16, 2011 | 6.798 | 6.985 | 6.752 | 6.829 | 387,162 | -0.01(-0.11%) |
Mar 15, 2011 | 6.791 | 6.907 | 6.783 | 6.837 | 266,482 | -0.06(-0.90%) |
Mar 14, 2011 | 6.891 | 7.116 | 6.853 | 6.899 | 257,967 | -0.13(-1.88%) |
Mar 11, 2011 | 6.930 | 7.124 | 6.868 | 7.031 | 227,064 | +0.02(+0.33%) |
Mar 10, 2011 | 7.194 | 7.194 | 6.907 | 7.008 | 533,350 | -0.34(-4.65%) |
Mar 09, 2011 | 7.179 | 7.481 | 7.140 | 7.349 | 277,863 | +0.17(+2.38%) |
Mar 08, 2011 | 6.938 | 7.217 | 6.783 | 7.179 | 325,749 | +0.23(+3.35%) |
Mar 07, 2011 | 6.915 | 7.023 | 6.690 | 6.946 | 391,389 | +0.04(+0.56%) |
Mar 04, 2011 | 6.876 | 6.969 | 6.783 | 6.907 | 211,374 | +0.02(+0.34%) |
Mar 03, 2011 | 6.775 | 6.985 | 6.775 | 6.884 | 374,270 | +0.19(+2.90%) |
Mar 02, 2011 | 6.496 | 6.697 | 6.496 | 6.690 | 217,323 | +0.17(+2.62%) |
Mar 01, 2011 | 6.643 | 6.651 | 6.364 | 6.519 | 417,284 | -0.12(-1.75%) |
Feb 28, 2011 | 6.775 | 6.775 | 6.480 | 6.635 | 173,751 | -0.05(-0.81%) |
Feb 25, 2011 | 6.503 | 6.744 | 6.465 | 6.690 | 216,947 | +0.23(+3.61%) |
Feb 24, 2011 | 6.402 | 6.519 | 6.356 | 6.457 | 357,134 | +0.07(+1.09%) |
Feb 23, 2011 | 6.674 | 6.713 | 6.278 | 6.387 | 284,771 | -0.30(-4.52%) |
Feb 22, 2011 | 6.915 | 7.031 | 6.690 | 6.690 | 290,479 | -0.36(-5.07%) |
Feb 18, 2011 | 7.116 | 7.163 | 6.922 | 7.047 | 253,893 | -0.03(-0.44%) |
Feb 17, 2011 | 7.124 | 7.163 | 6.992 | 7.078 | 223,927 | -0.05(-0.65%) |
Feb 16, 2011 | 6.985 | 7.217 | 6.985 | 7.124 | 270,895 | +0.15(+2.11%) |
Feb 15, 2011 | 6.953 | 7.000 | 6.907 | 6.977 | 405,142 | +0.01(+0.11%) |
Feb 14, 2011 | 6.876 | 7.078 | 6.845 | 6.969 | 407,471 | +0.11(+1.58%) |
Feb 11, 2011 | 6.721 | 6.860 | 6.659 | 6.860 | 612,390 | +0.12(+1.73%) |
Feb 10, 2011 | 6.690 | 6.907 | 6.690 | 6.744 | 460,976 | -0.02(-0.34%) |
Feb 09, 2011 | 6.682 | 6.868 | 6.480 | 6.767 | 844,500 | +0.06(+0.93%) |
Feb 08, 2011 | 6.589 | 6.705 | 6.534 | 6.705 | 491,195 | +0.10(+1.53%) |
Feb 07, 2011 | 6.612 | 6.728 | 6.565 | 6.604 | 297,557 | +0.00(+0.00%) |
Feb 04, 2011 | 6.550 | 6.635 | 6.511 | 6.604 | 200,854 | +0.04(+0.59%) |
Feb 03, 2011 | 6.581 | 6.674 | 6.499 | 6.565 | 244,874 | -0.04(-0.59%) |
Feb 02, 2011 | 6.581 | 6.666 | 6.542 | 6.604 | 124,993 | +0.00(+0.00%) |
Feb 01, 2011 | 6.441 | 6.744 | 6.371 | 6.604 | 459,772 | +0.23(+3.65%) |
Jan 31, 2011 | 6.325 | 6.449 | 6.247 | 6.371 | 330,812 | +0.08(+1.23%) |
Jan 28, 2011 | 6.519 | 6.542 | 6.255 | 6.294 | 456,448 | -0.25(-3.80%) |
Jan 27, 2011 | 6.628 | 6.713 | 6.480 | 6.542 | 352,076 | -0.12(-1.86%) |
Jan 26, 2011 | 6.465 | 6.822 | 6.465 | 6.666 | 339,925 | +0.22(+3.37%) |
Jan 25, 2011 | 6.247 | 6.449 | 6.177 | 6.449 | 280,775 | +0.13(+2.09%) |
Jan 24, 2011 | 6.108 | 6.356 | 6.092 | 6.317 | 159,696 | +0.23(+3.69%) |
Jan 21, 2011 | 6.216 | 6.263 | 6.045 | 6.092 | 313,365 | -0.09(-1.38%) |
Jan 20, 2011 | 6.170 | 6.348 | 6.030 | 6.177 | 282,654 | +0.00(+0.00%) |
Jan 19, 2011 | 6.558 | 6.558 | 6.162 | 6.177 | 383,600 | -0.40(-6.13%) |
Jan 18, 2011 | 6.581 | 6.672 | 6.527 | 6.581 | 299,690 | -0.02(-0.24%) |
Jan 14, 2011 | 6.635 | 6.721 | 6.534 | 6.596 | 315,585 | -0.02(-0.35%) |
Jan 13, 2011 | 6.534 | 6.759 | 6.511 | 6.620 | 241,077 | +0.06(+0.95%) |
Jan 12, 2011 | 6.395 | 6.558 | 6.348 | 6.558 | 236,218 | +0.27(+4.32%) |
Jan 11, 2011 | 6.465 | 6.472 | 6.240 | 6.286 | 301,613 | -0.14(-2.17%) |
Jan 10, 2011 | 6.395 | 6.519 | 6.317 | 6.426 | 367,214 | -0.02(-0.24%) |
Jan 07, 2011 | 6.542 | 6.744 | 6.410 | 6.441 | 417,218 | -0.10(-1.54%) |
Jan 06, 2011 | 6.891 | 6.891 | 6.472 | 6.542 | 224,995 | -0.33(-4.75%) |
Jan 05, 2011 | 6.783 | 6.938 | 6.744 | 6.868 | 287,192 | +0.05(+0.68%) |
Jan 04, 2011 | 6.876 | 6.938 | 6.578 | 6.822 | 664,054 | -0.03(-0.45%) |
Jan 03, 2011 | 6.690 | 6.907 | 6.666 | 6.853 | 350,992 | +0.24(+3.64%) |
Dec 31, 2010 | 6.767 | 6.899 | 6.565 | 6.612 | 363,141 | -0.19(-2.85%) |
Dec 30, 2010 | 6.759 | 6.868 | 6.705 | 6.806 | 185,080 | +0.02(+0.23%) |
Dec 29, 2010 | 6.775 | 6.806 | 6.759 | 6.791 | 132,734 | +0.03(+0.46%) |
Dec 28, 2010 | 6.798 | 6.822 | 6.697 | 6.759 | 183,999 | -0.03(-0.46%) |
Dec 27, 2010 | 6.744 | 6.845 | 6.728 | 6.791 | 291,509 | +0.04(+0.57%) |
Dec 23, 2010 | 6.659 | 6.783 | 6.612 | 6.752 | 206,913 | +0.08(+1.16%) |
Dec 22, 2010 | 6.767 | 6.767 | 6.488 | 6.674 | 267,322 | -0.05(-0.81%) |
Dec 21, 2010 | 6.550 | 6.775 | 6.519 | 6.728 | 527,435 | +0.19(+2.97%) |
Dec 20, 2010 | 6.488 | 6.558 | 6.488 | 6.534 | 198,839 | +0.08(+1.20%) |
Dec 17, 2010 | 6.596 | 6.596 | 6.402 | 6.457 | 404,740 | -0.13(-2.00%) |
Dec 16, 2010 | 6.449 | 6.589 | 6.389 | 6.589 | 316,286 | +0.15(+2.29%) |
Dec 15, 2010 | 6.496 | 6.581 | 6.340 | 6.441 | 577,187 | -0.08(-1.19%) |
Dec 14, 2010 | 6.659 | 6.659 | 6.410 | 6.519 | 443,555 | -0.08(-1.18%) |
Dec 13, 2010 | 6.713 | 6.853 | 6.558 | 6.596 | 576,808 | -0.10(-1.51%) |
Dec 10, 2010 | 6.379 | 6.791 | 6.294 | 6.697 | 517,989 | +0.32(+4.99%) |
Dec 09, 2010 | 6.208 | 6.426 | 6.030 | 6.379 | 814,405 | +0.19(+3.01%) |
Dec 08, 2010 | 5.789 | 6.236 | 5.727 | 6.193 | 670,173 | +0.43(+7.40%) |
Dec 07, 2010 | 5.797 | 5.820 | 5.665 | 5.766 | 630,148 | +0.08(+1.36%) |
Dec 06, 2010 | 5.735 | 5.813 | 5.650 | 5.689 | 272,894 | -0.08(-1.35%) |
Dec 03, 2010 | 5.704 | 5.805 | 5.665 | 5.766 | 265,338 | +0.01(+0.13%) |
Dec 02, 2010 | 5.720 | 5.796 | 5.626 | 5.758 | 310,930 | +0.05(+0.95%) |
Dec 01, 2010 | 5.595 | 5.766 | 5.572 | 5.704 | 347,771 | +0.26(+4.70%) |
Nov 30, 2010 | 5.339 | 5.471 | 5.238 | 5.448 | 579,953 | +0.05(+0.86%) |
Nov 29, 2010 | 5.487 | 5.487 | 5.324 | 5.401 | 210,817 | -0.15(-2.66%) |
Nov 26, 2010 | 5.595 | 5.650 | 5.533 | 5.549 | 68,846 | -0.11(-1.92%) |
Nov 24, 2010 | 5.409 | 5.657 | 5.657 | 5.657 | 195,156 | +0.29(+5.35%) |
Nov 23, 2010 | 5.409 | 5.456 | 5.269 | 5.370 | 226,046 | -0.14(-2.54%) |
Nov 22, 2010 | 5.572 | 5.572 | 5.262 | 5.510 | 397,048 | -0.11(-1.93%) |
Nov 19, 2010 | 5.696 | 5.727 | 5.487 | 5.619 | 551,888 | -0.12(-2.03%) |
Nov 18, 2010 | 5.526 | 5.797 | 5.479 | 5.735 | 533,882 | +0.29(+5.42%) |
Nov 17, 2010 | 5.502 | 5.510 | 5.394 | 5.440 | 192,735 | -0.05(-0.99%) |
Nov 16, 2010 | 5.456 | 5.502 | 5.262 | 5.494 | 625,775 | -0.03(-0.56%) |
Nov 15, 2010 | 5.533 | 5.533 | 5.363 | 5.526 | 361,604 | -0.01(-0.14%) |
Nov 12, 2010 | 5.657 | 5.712 | 5.487 | 5.533 | 584,623 | -0.21(-3.65%) |
Nov 11, 2010 | 5.603 | 5.760 | 5.481 | 5.743 | 562,100 | +0.04(+0.68%) |
Nov 10, 2010 | 5.285 | 5.758 | 5.192 | 5.704 | 1,163,147 | +0.46(+8.73%) |
Nov 09, 2010 | 4.959 | 5.277 | 4.959 | 5.246 | 1,618,280 | +0.29(+5.96%) |
Nov 08, 2010 | 5.060 | 5.130 | 4.889 | 4.951 | 363,716 | -0.12(-2.45%) |
Nov 05, 2010 | 4.835 | 5.083 | 4.804 | 5.075 | 416,212 | +0.27(+5.65%) |
Nov 04, 2010 | 4.858 | 4.928 | 4.749 | 4.804 | 384,307 | +0.07(+1.48%) |
Nov 03, 2010 | 4.742 | 4.788 | 4.587 | 4.734 | 307,121 | -0.02(-0.33%) |
Nov 02, 2010 | 4.765 | 4.827 | 4.687 | 4.749 | 287,983 | +0.04(+0.82%) |
Nov 01, 2010 | 4.858 | 5.029 | 4.625 | 4.711 | 587,971 | -0.12(-2.57%) |
Oct 29, 2010 | 4.788 | 4.866 | 4.773 | 4.835 | 583,061 | +0.00(+0.00%) |
Oct 28, 2010 | 4.936 | 4.943 | 4.734 | 4.835 | 564,931 | -0.02(-0.48%) |
Oct 27, 2010 | 4.517 | 4.928 | 4.517 | 4.858 | 1,345,919 | +0.25(+5.39%) |
Oct 25, 2010 | 4.610 | 4.734 | 4.571 | 4.610 | 154,220 | +0.06(+1.37%) |
Oct 22, 2010 | 4.618 | 4.618 | 4.470 | 4.548 | 118,455 | -0.05(-1.18%) |
Oct 21, 2010 | 4.711 | 4.749 | 4.385 | 4.602 | 358,435 | -0.05(-1.17%) |
Oct 20, 2010 | 4.524 | 4.765 | 4.524 | 4.656 | 372,068 | +0.18(+3.99%) |
Oct 19, 2010 | 4.649 | 4.703 | 4.424 | 4.478 | 266,619 | -0.28(-5.87%) |
Oct 18, 2010 | 4.711 | 4.781 | 4.656 | 4.757 | 157,087 | +0.07(+1.49%) |
Oct 15, 2010 | 4.718 | 4.749 | 4.563 | 4.687 | 334,660 | +0.05(+1.17%) |
Oct 14, 2010 | 4.773 | 4.812 | 4.571 | 4.633 | 356,989 | -0.15(-3.08%) |
Oct 13, 2010 | 4.579 | 4.819 | 4.540 | 4.781 | 616,498 | +0.23(+4.94%) |
Oct 12, 2010 | 4.548 | 4.594 | 4.424 | 4.555 | 304,998 | +0.02(+0.51%) |
Oct 11, 2010 | 4.555 | 4.633 | 4.524 | 4.532 | 263,578 | -0.02(-0.34%) |
Oct 08, 2010 | 4.548 | 4.579 | 4.385 | 4.548 | 497,358 | +0.10(+2.27%) |
Oct 07, 2010 | 4.563 | 4.594 | 4.377 | 4.447 | 1,398 | -0.05(-1.21%) |
Oct 06, 2010 | 4.571 | 4.579 | 4.439 | 4.501 | 216,571 | -0.07(-1.53%) |
Oct 05, 2010 | 4.439 | 4.579 | 4.377 | 4.571 | 282,643 | +0.21(+4.80%) |
Oct 04, 2010 | 4.579 | 4.579 | 4.284 | 4.361 | 319,888 | -0.23(-5.07%) |
Oct 01, 2010 | 4.594 | 4.633 | 4.424 | 4.594 | 247,235 | +0.13(+2.90%) |
Sep 30, 2010 | 4.465 | 4.610 | 4.400 | 4.465 | 6,075 | -0.08(-1.65%) |
Sep 29, 2010 | 4.501 | 4.571 | 4.431 | 4.540 | 244,793 | +0.01(+0.17%) |
Sep 28, 2010 | 4.424 | 4.563 | 4.307 | 4.532 | 659 | +0.13(+3.00%) |
Sep 27, 2010 | 4.625 | 4.625 | 4.369 | 4.400 | 348,134 | -0.22(-4.71%) |
Sep 24, 2010 | 4.392 | 4.625 | 4.354 | 4.618 | 532,094 | +0.33(+7.60%) |
Sep 23, 2010 | 4.455 | 4.641 | 4.245 | 4.292 | 2,734 | -0.23(-5.15%) |
Sep 22, 2010 | 4.703 | 4.703 | 4.455 | 4.524 | 423,678 | -0.20(-4.27%) |
Sep 21, 2010 | 4.889 | 4.951 | 4.664 | 4.726 | 620,789 | -0.16(-3.33%) |
Sep 20, 2010 | 4.695 | 4.928 | 4.602 | 4.889 | 1,710,001 | +0.30(+6.60%) |
Sep 17, 2010 | 4.587 | 4.711 | 4.478 | 4.587 | 395,362 | -0.05(-1.17%) |
Sep 15, 2010 | 5.006 | 5.006 | 4.532 | 4.641 | 3,171,679 | -0.41(-8.14%) |
Sep 14, 2010 | 4.990 | 5.122 | 4.936 | 5.052 | 323,975 | +0.06(+1.24%) |
Sep 13, 2010 | 4.804 | 5.013 | 4.726 | 4.990 | 393,448 | +0.26(+5.58%) |
Sep 10, 2010 | 4.749 | 4.843 | 4.695 | 4.726 | 167,281 | +0.02(+0.33%) |
Sep 09, 2010 | 4.889 | 4.943 | 4.649 | 4.711 | 249,943 | -0.06(-1.30%) |
Sep 08, 2010 | 4.656 | 4.802 | 4.618 | 4.773 | 209,595 | +0.14(+3.02%) |
Sep 07, 2010 | 4.788 | 4.843 | 4.618 | 4.633 | 2,224 | -0.20(-4.17%) |
Sep 03, 2010 | 4.928 | 4.967 | 4.788 | 4.835 | 673,079 | -0.05(-1.11%) |
Sep 02, 2010 | 4.765 | 4.889 | 4.680 | 4.889 | 1,106 | +0.17(+3.62%) |
Sep 01, 2010 | 4.579 | 4.718 | 4.470 | 4.718 | 359,565 | +0.24(+5.37%) |
Aug 31, 2010 | 4.455 | 4.641 | 4.284 | 4.478 | 5,154 | +0.02(+0.52%) |
Aug 30, 2010 | 4.524 | 4.579 | 4.439 | 4.455 | 427,176 | -0.11(-2.38%) |
Aug 27, 2010 | 4.563 | 4.563 | 4.323 | 4.563 | 361,947 | +0.16(+3.70%) |
Aug 26, 2010 | 4.400 | 4.544 | 4.369 | 4.400 | 340,866 | +0.04(+0.89%) |
Aug 25, 2010 | 4.167 | 4.385 | 4.082 | 4.361 | 1,542 | +0.16(+3.88%) |
Aug 24, 2010 | 4.377 | 4.392 | 4.198 | 4.198 | 6,267 | -0.28(-6.24%) |
Aug 23, 2010 | 4.610 | 4.695 | 4.470 | 4.478 | 518,116 | -0.09(-1.87%) |
Aug 20, 2010 | 4.672 | 4.687 | 4.548 | 4.563 | 716,402 | -0.16(-3.29%) |
Aug 19, 2010 | 4.943 | 4.975 | 4.695 | 4.718 | 2,332 | -0.26(-5.15%) |
Aug 18, 2010 | 4.905 | 4.982 | 4.858 | 4.975 | 24,290 | +0.07(+1.42%) |
Aug 17, 2010 | 4.742 | 4.959 | 4.742 | 4.905 | 3,718 | +0.23(+4.98%) |
Aug 16, 2010 | 4.618 | 4.897 | 4.563 | 4.672 | 295,119 | +0.02(+0.50%) |
Aug 13, 2010 | 4.649 | 4.680 | 4.571 | 4.649 | 531,606 | +0.01(+0.17%) |
Aug 12, 2010 | 4.579 | 4.687 | 4.517 | 4.641 | 433,761 | -0.04(-0.83%) |
Aug 11, 2010 | 4.843 | 4.866 | 4.656 | 4.680 | 739,267 | -0.32(-6.37%) |
Aug 10, 2010 | 5.145 | 5.200 | 4.967 | 4.998 | 2,879 | -0.24(-4.59%) |
Aug 09, 2010 | 5.029 | 5.285 | 5.029 | 5.238 | 457,701 | +0.25(+4.98%) |
Aug 06, 2010 | 4.990 | 5.029 | 4.734 | 4.990 | 914,204 | +0.05(+0.94%) |
Aug 05, 2010 | 4.951 | 5.044 | 4.881 | 4.943 | 453,293 | -0.06(-1.24%) |
Aug 04, 2010 | 4.928 | 5.052 | 4.901 | 5.006 | 382,180 | +0.08(+1.57%) |
Aug 03, 2010 | 4.889 | 5.052 | 4.773 | 4.928 | 442,382 | +0.02(+0.32%) |
Aug 02, 2010 | 4.711 | 4.975 | 4.672 | 4.912 | 415,721 | +0.32(+6.93%) |
Jul 30, 2010 | 4.594 | 4.765 | 4.447 | 4.594 | 307,770 | -0.03(-0.67%) |
Jul 29, 2010 | 4.361 | 4.703 | 4.299 | 4.625 | 453,517 | +0.32(+7.39%) |
Jul 28, 2010 | 4.486 | 4.555 | 4.222 | 4.307 | 415,780 | -0.21(-4.64%) |
Jul 27, 2010 | 4.540 | 4.765 | 4.478 | 4.517 | 795,603 | +0.05(+1.04%) |
Jul 26, 2010 | 4.152 | 4.478 | 4.129 | 4.470 | 456,196 | +0.35(+8.47%) |
Jul 23, 2010 | 4.035 | 4.168 | 3.997 | 4.121 | 489,246 | +0.06(+1.53%) |
Jul 22, 2010 | 3.873 | 4.082 | 3.873 | 4.059 | 416,370 | +0.26(+6.95%) |
Jul 21, 2010 | 3.880 | 3.919 | 3.741 | 3.795 | 346,593 | -0.09(-2.20%) |
Jul 20, 2010 | 3.725 | 3.888 | 3.647 | 3.880 | 645,255 | +0.08(+2.04%) |
Jul 19, 2010 | 3.834 | 3.880 | 3.694 | 3.803 | 465,029 | -0.02(-0.61%) |
Jul 16, 2010 | 3.826 | 4.051 | 3.756 | 3.826 | 726,284 | -0.28(-6.81%) |
Jul 15, 2010 | 4.338 | 4.338 | 3.997 | 4.105 | 515,887 | -0.24(-5.54%) |
Jul 14, 2010 | 4.400 | 4.470 | 4.307 | 4.346 | 346,251 | -0.09(-2.10%) |
Jul 13, 2010 | 4.439 | 4.462 | 4.191 | 4.439 | 6,116 | +0.24(+5.73%) |
Jul 12, 2010 | 4.299 | 4.385 | 4.098 | 4.198 | 284,005 | -0.13(-3.05%) |
Jul 09, 2010 | 4.330 | 4.330 | 4.074 | 4.330 | 331,382 | +0.19(+4.69%) |
Jul 08, 2010 | 4.136 | 4.214 | 3.966 | 4.136 | 1,859 | +0.23(+5.96%) |
Jul 07, 2010 | 3.904 | 3.989 | 3.593 | 3.904 | 805,640 | +0.15(+3.93%) |
Jul 06, 2010 | 3.950 | 4.035 | 3.715 | 3.756 | 549,910 | -0.10(-2.62%) |
Jul 02, 2010 | 3.857 | 4.043 | 3.803 | 3.857 | 692,521 | -0.11(-2.74%) |
Jul 01, 2010 | 3.888 | 4.012 | 3.702 | 3.966 | 984,616 | +0.09(+2.40%) |
Jun 30, 2010 | 3.873 | 4.090 | 3.826 | 3.873 | 4,906 | -0.18(-4.41%) |
Jun 29, 2010 | 4.167 | 4.167 | 3.904 | 4.051 | 1,214,848 | -0.36(-8.26%) |
Jun 25, 2010 | 4.416 | 4.501 | 4.113 | 4.416 | 1,297,856 | +0.29(+7.16%) |
Jun 24, 2010 | 4.121 | 4.144 | 4.004 | 4.121 | 367 | -0.07(-1.67%) |
Jun 23, 2010 | 4.214 | 4.307 | 4.074 | 4.191 | 718,398 | -0.05(-1.10%) |
Jun 22, 2010 | 4.237 | 4.424 | 4.090 | 4.237 | 1,801 | +0.16(+4.00%) |
Jun 21, 2010 | 4.237 | 4.361 | 4.012 | 4.074 | 527,152 | -0.07(-1.69%) |
Jun 18, 2010 | 4.144 | 4.191 | 4.035 | 4.144 | 921,238 | +0.13(+3.29%) |
Jun 17, 2010 | 4.012 | 4.160 | 3.950 | 4.012 | 990,866 | -0.13(-3.18%) |
Jun 16, 2010 | 4.245 | 4.292 | 4.082 | 4.144 | 907,819 | -0.17(-3.96%) |
Jun 15, 2010 | 4.315 | 4.377 | 4.175 | 4.315 | 3,131 | +0.12(+2.96%) |
Jun 14, 2010 | 4.292 | 4.392 | 4.167 | 4.191 | 539,443 | -0.07(-1.64%) |
Jun 11, 2010 | 4.392 | 4.447 | 4.198 | 4.261 | 1,070,456 | -0.19(-4.19%) |
Jun 10, 2010 | 4.447 | 4.571 | 4.292 | 4.447 | 2,909 | +0.09(+1.96%) |
Jun 09, 2010 | 4.602 | 4.602 | 4.323 | 4.361 | 524,803 | -0.16(-3.60%) |
Jun 08, 2010 | 4.773 | 4.819 | 4.470 | 4.524 | 1,107,952 | -0.22(-4.58%) |
Jun 07, 2010 | 4.734 | 4.812 | 4.610 | 4.742 | 720,640 | +0.06(+1.33%) |
Jun 04, 2010 | 4.680 | 4.936 | 4.656 | 4.680 | 813,410 | -0.43(-8.36%) |
Jun 03, 2010 | 5.106 | 5.332 | 5.039 | 5.106 | 593,950 | -0.12(-2.37%) |
Jun 02, 2010 | 5.231 | 5.332 | 5.106 | 5.231 | 557,166 | +0.05(+1.05%) |
Jun 01, 2010 | 5.176 | 5.425 | 5.145 | 5.176 | 2,539 | -0.30(-5.52%) |
May 28, 2010 | 5.479 | 5.611 | 5.355 | 5.479 | 428,569 | -0.19(-3.29%) |
May 27, 2010 | 5.332 | 5.689 | 5.314 | 5.665 | 546,677 | +0.54(+10.44%) |
May 26, 2010 | 5.130 | 5.277 | 5.068 | 5.130 | 2,547 | +0.09(+1.69%) |
May 25, 2010 | 4.726 | 5.060 | 4.656 | 5.044 | 658,531 | +0.10(+2.04%) |
May 24, 2010 | 5.075 | 5.106 | 4.920 | 4.943 | 383,212 | -0.12(-2.45%) |
May 21, 2010 | 4.703 | 5.141 | 4.602 | 5.068 | 548,947 | +0.23(+4.82%) |
May 20, 2010 | 4.920 | 5.044 | 4.804 | 4.835 | 514,833 | -0.44(-8.38%) |
May 19, 2010 | 5.355 | 5.487 | 4.959 | 5.277 | 631,460 | -0.08(-1.45%) |
May 18, 2010 | 5.820 | 5.867 | 5.316 | 5.355 | 577,706 | -0.35(-6.12%) |
May 17, 2010 | 5.983 | 6.139 | 5.487 | 5.704 | 689,205 | -0.23(-3.80%) |
May 14, 2010 | 5.929 | 6.208 | 5.828 | 5.929 | 558,139 | -0.29(-4.74%) |
May 13, 2010 | 6.193 | 6.472 | 6.170 | 6.224 | 404,369 | -0.03(-0.50%) |
May 12, 2010 | 5.952 | 6.309 | 5.875 | 6.255 | 460,837 | +0.34(+5.77%) |
May 11, 2010 | 5.867 | 5.948 | 5.836 | 5.914 | 668,706 | +0.06(+1.06%) |
May 10, 2010 | 5.828 | 5.914 | 5.813 | 5.851 | 1,547,829 | +0.36(+6.50%) |
May 07, 2010 | 5.983 | 5.995 | 5.440 | 5.494 | 1,235,502 | -0.47(-7.93%) |
May 06, 2010 | 6.247 | 6.620 | 5.355 | 5.968 | 455,620 | -0.14(-2.29%) |
May 05, 2010 | 6.259 | 6.488 | 6.108 | 6.108 | 546,659 | -0.38(-5.86%) |
May 04, 2010 | 6.969 | 6.985 | 6.434 | 6.488 | 543,121 | -0.65(-9.13%) |
May 03, 2010 | 7.132 | 7.217 | 7.023 | 7.140 | 531,774 | +0.05(+0.77%) |
Apr 30, 2010 | 7.264 | 7.342 | 7.085 | 7.085 | 752,073 | -0.15(-2.04%) |
Apr 29, 2010 | 7.179 | 7.349 | 7.147 | 7.233 | 449,664 | +0.16(+2.19%) |
Apr 28, 2010 | 7.023 | 7.279 | 6.899 | 7.078 | 656,402 | -0.02(-0.33%) |
Apr 27, 2010 | 7.023 | 7.314 | 6.969 | 7.101 | 1,377,955 | -0.01(-0.11%) |
Apr 26, 2010 | 6.891 | 7.256 | 6.868 | 7.109 | 543,042 | +0.23(+3.39%) |
Apr 23, 2010 | 6.449 | 6.876 | 6.410 | 6.876 | 401,857 | +0.46(+7.13%) |
Apr 22, 2010 | 6.185 | 6.465 | 6.174 | 6.418 | 253,629 | +0.12(+1.97%) |
Apr 21, 2010 | 6.201 | 6.309 | 6.131 | 6.294 | 348,196 | +0.16(+2.53%) |
Apr 20, 2010 | 5.991 | 6.146 | 5.960 | 6.139 | 461,862 | +0.22(+3.67%) |
Apr 19, 2010 | 5.712 | 6.007 | 5.712 | 5.921 | 691,696 | +0.18(+3.11%) |
Apr 16, 2010 | 5.983 | 6.170 | 5.743 | 5.743 | 296,393 | -0.26(-4.27%) |
Apr 15, 2010 | 6.100 | 6.193 | 5.968 | 5.999 | 246,542 | -0.12(-1.90%) |
Apr 14, 2010 | 5.875 | 6.177 | 5.828 | 6.115 | 331,187 | +0.29(+4.93%) |
Apr 13, 2010 | 5.875 | 5.875 | 5.681 | 5.828 | 241,859 | -0.08(-1.31%) |
Apr 12, 2010 | 5.976 | 5.976 | 5.782 | 5.906 | 264,097 | -0.05(-0.78%) |
Apr 09, 2010 | 5.883 | 6.014 | 5.805 | 5.952 | 212,299 | +0.07(+1.19%) |
Apr 08, 2010 | 6.100 | 6.100 | 5.844 | 5.883 | 287,933 | -0.27(-4.41%) |
Apr 07, 2010 | 6.271 | 6.271 | 6.045 | 6.154 | 227,475 | -0.15(-2.34%) |
Apr 06, 2010 | 6.077 | 6.309 | 5.999 | 6.302 | 237,185 | +0.21(+3.44%) |
Apr 05, 2010 | 6.022 | 6.185 | 5.929 | 6.092 | 329,144 | +0.09(+1.55%) |