Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.960 | 8.000 | 7.920 | 7.930 | 113,232 | +0.00(+0.00%) |
Apr 28, 2011 | 7.900 | 7.970 | 7.850 | 7.930 | 64,678 | +0.00(+0.00%) |
Apr 27, 2011 | 8.315 | 8.315 | 7.870 | 7.930 | 59,816 | +0.00(+0.00%) |
Apr 26, 2011 | 7.790 | 7.960 | 7.790 | 7.930 | 87,172 | +0.13(+1.67%) |
Apr 25, 2011 | 7.900 | 7.950 | 7.620 | 7.800 | 55,295 | -0.11(-1.39%) |
Apr 21, 2011 | 8.060 | 8.060 | 7.860 | 7.910 | 77,562 | -0.02(-0.25%) |
Apr 20, 2011 | 7.970 | 7.970 | 7.840 | 7.930 | 84,255 | +0.11(+1.41%) |
Apr 19, 2011 | 7.930 | 7.930 | 7.800 | 7.820 | 85,561 | -0.11(-1.39%) |
Apr 18, 2011 | 7.780 | 7.940 | 7.660 | 7.930 | 98,277 | +0.01(+0.13%) |
Apr 15, 2011 | 7.860 | 7.970 | 7.720 | 7.920 | 108,786 | +0.10(+1.28%) |
Apr 14, 2011 | 7.500 | 7.940 | 7.500 | 7.820 | 37,809 | +0.32(+4.27%) |
Apr 13, 2011 | 7.630 | 7.780 | 7.500 | 7.500 | 73,942 | -0.01(-0.13%) |
Apr 12, 2011 | 7.700 | 7.770 | 7.420 | 7.510 | 153,583 | -0.25(-3.22%) |
Apr 11, 2011 | 7.940 | 7.990 | 7.700 | 7.760 | 36,626 | -0.19(-2.39%) |
Apr 08, 2011 | 8.020 | 8.090 | 7.930 | 7.950 | 28,083 | -0.02(-0.25%) |
Apr 07, 2011 | 7.900 | 8.000 | 7.900 | 7.970 | 38,376 | +0.03(+0.38%) |
Apr 06, 2011 | 8.000 | 8.000 | 7.840 | 7.940 | 42,882 | +0.00(+0.00%) |
Apr 05, 2011 | 7.960 | 8.000 | 7.790 | 7.940 | 43,251 | -0.02(-0.25%) |
Apr 04, 2011 | 7.900 | 7.980 | 7.800 | 7.960 | 21,019 | +0.12(+1.53%) |
Apr 01, 2011 | 7.800 | 7.970 | 7.770 | 7.840 | 35,150 | +0.04(+0.51%) |
Mar 31, 2011 | 7.800 | 7.830 | 7.710 | 7.800 | 41,084 | +0.00(+0.00%) |
Mar 30, 2011 | 7.760 | 7.800 | 7.660 | 7.800 | 28,348 | +0.10(+1.30%) |
Mar 29, 2011 | 7.550 | 7.739 | 7.520 | 7.700 | 26,363 | +0.12(+1.58%) |
Mar 28, 2011 | 7.790 | 7.790 | 7.550 | 7.580 | 28,725 | -0.22(-2.82%) |
Mar 25, 2011 | 7.750 | 7.850 | 7.660 | 7.800 | 33,345 | +0.07(+0.91%) |
Mar 24, 2011 | 7.770 | 7.770 | 7.500 | 7.730 | 41,509 | -0.02(-0.26%) |
Mar 23, 2011 | 7.700 | 7.835 | 7.620 | 7.750 | 65,433 | +0.05(+0.65%) |
Mar 22, 2011 | 7.630 | 7.700 | 7.550 | 7.700 | 69,217 | +0.05(+0.65%) |
Mar 21, 2011 | 7.530 | 7.650 | 7.490 | 7.650 | 76,450 | +0.28(+3.80%) |
Mar 18, 2011 | 7.250 | 7.370 | 7.230 | 7.370 | 68,469 | +0.20(+2.79%) |
Mar 17, 2011 | 7.070 | 7.210 | 7.010 | 7.170 | 66,170 | +0.17(+2.43%) |
Mar 16, 2011 | 7.000 | 7.160 | 6.980 | 7.000 | 87,641 | +0.00(+0.00%) |
Mar 15, 2011 | 6.920 | 7.010 | 6.900 | 7.000 | 96,354 | -0.01(-0.14%) |
Mar 14, 2011 | 7.110 | 7.190 | 7.000 | 7.010 | 79,516 | -0.17(-2.37%) |
Mar 11, 2011 | 7.000 | 7.369 | 6.900 | 7.180 | 77,481 | +0.17(+2.43%) |
Mar 10, 2011 | 7.320 | 7.320 | 6.500 | 7.010 | 268,181 | -0.43(-5.78%) |
Mar 09, 2011 | 7.600 | 7.600 | 7.400 | 7.440 | 30,228 | -0.07(-0.93%) |
Mar 08, 2011 | 7.450 | 7.590 | 7.310 | 7.510 | 59,354 | -0.03(-0.40%) |
Mar 07, 2011 | 7.570 | 7.770 | 7.450 | 7.540 | 111,926 | -0.04(-0.53%) |
Mar 04, 2011 | 7.540 | 7.680 | 7.350 | 7.580 | 51,285 | -0.01(-0.13%) |
Mar 03, 2011 | 7.510 | 7.790 | 7.130 | 7.590 | 64,923 | -0.13(-1.68%) |
Mar 02, 2011 | 7.830 | 7.950 | 7.650 | 7.720 | 89,760 | -0.13(-1.66%) |
Mar 01, 2011 | 8.330 | 8.350 | 7.840 | 7.850 | 157,124 | -0.49(-5.88%) |
Feb 28, 2011 | 7.650 | 8.390 | 7.590 | 8.340 | 262,025 | +0.76(+10.03%) |
Feb 25, 2011 | 7.430 | 7.610 | 7.400 | 7.580 | 62,864 | +0.17(+2.29%) |
Feb 24, 2011 | 7.520 | 7.580 | 7.360 | 7.410 | 89,585 | -0.09(-1.20%) |
Feb 23, 2011 | 7.430 | 7.650 | 7.400 | 7.500 | 158,971 | +0.07(+0.94%) |
Feb 22, 2011 | 7.360 | 7.600 | 7.360 | 7.430 | 96,890 | +0.05(+0.68%) |
Feb 18, 2011 | 7.500 | 7.560 | 7.321 | 7.380 | 109,051 | -0.08(-1.07%) |
Feb 17, 2011 | 7.530 | 7.530 | 7.390 | 7.460 | 42,679 | -0.03(-0.40%) |
Feb 16, 2011 | 7.400 | 7.510 | 7.330 | 7.490 | 56,199 | +0.14(+1.90%) |
Feb 15, 2011 | 7.550 | 7.560 | 7.280 | 7.350 | 50,645 | -0.23(-3.03%) |
Feb 14, 2011 | 7.600 | 7.650 | 7.540 | 7.580 | 33,653 | +0.01(+0.13%) |
Feb 11, 2011 | 7.560 | 7.610 | 7.480 | 7.570 | 28,018 | -0.05(-0.66%) |
Feb 10, 2011 | 7.670 | 7.670 | 6.710 | 7.620 | 97,310 | -0.05(-0.65%) |
Feb 09, 2011 | 7.570 | 7.700 | 7.470 | 7.670 | 62,883 | +0.09(+1.19%) |
Feb 08, 2011 | 7.650 | 7.700 | 7.380 | 7.580 | 64,970 | -0.09(-1.17%) |
Feb 07, 2011 | 7.450 | 7.710 | 7.410 | 7.670 | 75,179 | +0.20(+2.68%) |
Feb 04, 2011 | 7.530 | 7.550 | 7.360 | 7.470 | 60,833 | -0.08(-1.06%) |
Feb 03, 2011 | 7.590 | 7.590 | 7.400 | 7.550 | 39,343 | -0.05(-0.66%) |
Feb 02, 2011 | 7.670 | 7.870 | 7.480 | 7.600 | 56,364 | -0.10(-1.30%) |
Feb 01, 2011 | 7.480 | 7.870 | 7.230 | 7.700 | 153,462 | +0.33(+4.48%) |
Jan 31, 2011 | 7.000 | 7.390 | 7.000 | 7.370 | 94,193 | +0.32(+4.54%) |
Jan 28, 2011 | 7.100 | 7.109 | 6.980 | 7.050 | 65,361 | -0.04(-0.56%) |
Jan 27, 2011 | 7.570 | 7.570 | 7.060 | 7.090 | 99,304 | -0.04(-0.56%) |
Jan 26, 2011 | 7.180 | 7.180 | 7.000 | 7.130 | 66,454 | +0.04(+0.56%) |
Jan 25, 2011 | 7.170 | 7.170 | 7.000 | 7.090 | 100,179 | -0.12(-1.66%) |
Jan 24, 2011 | 6.910 | 7.220 | 6.900 | 7.210 | 58,172 | +0.33(+4.80%) |
Jan 21, 2011 | 7.060 | 7.070 | 6.850 | 6.880 | 74,160 | -0.05(-0.72%) |
Jan 20, 2011 | 7.030 | 7.120 | 6.870 | 6.930 | 86,253 | -0.17(-2.39%) |
Jan 19, 2011 | 7.250 | 7.250 | 7.000 | 7.100 | 72,530 | -0.12(-1.66%) |
Jan 18, 2011 | 7.170 | 7.230 | 7.140 | 7.220 | 45,061 | +0.02(+0.28%) |
Jan 14, 2011 | 7.190 | 7.240 | 7.050 | 7.200 | 65,550 | +0.02(+0.28%) |
Jan 13, 2011 | 7.150 | 7.250 | 7.100 | 7.180 | 70,870 | +0.02(+0.28%) |
Jan 12, 2011 | 7.240 | 7.300 | 7.000 | 7.160 | 100,447 | -0.07(-0.97%) |
Jan 11, 2011 | 6.800 | 7.260 | 6.800 | 7.230 | 167,663 | +0.43(+6.32%) |
Jan 10, 2011 | 6.820 | 6.840 | 6.750 | 6.800 | 94,220 | +0.00(+0.00%) |
Jan 07, 2011 | 6.990 | 6.990 | 6.741 | 6.800 | 96,393 | -0.13(-1.88%) |
Jan 06, 2011 | 6.480 | 6.960 | 5.520 | 6.930 | 164,240 | +0.17(+2.51%) |
Jan 05, 2011 | 6.520 | 6.770 | 6.510 | 6.760 | 117,668 | +0.25(+3.84%) |
Jan 04, 2011 | 6.590 | 6.590 | 6.470 | 6.510 | 81,227 | -0.04(-0.61%) |
Jan 03, 2011 | 6.570 | 6.590 | 6.520 | 6.550 | 166,586 | +0.03(+0.46%) |
Dec 31, 2010 | 6.600 | 6.690 | 6.500 | 6.520 | 102,446 | -0.04(-0.61%) |
Dec 30, 2010 | 6.740 | 6.800 | 6.550 | 6.560 | 45,645 | -0.16(-2.38%) |
Dec 29, 2010 | 6.740 | 6.850 | 6.700 | 6.720 | 107,032 | +0.04(+0.60%) |
Dec 28, 2010 | 6.210 | 6.770 | 6.150 | 6.680 | 255,605 | +0.49(+7.92%) |
Dec 27, 2010 | 6.350 | 6.350 | 6.150 | 6.190 | 98,920 | -0.14(-2.21%) |
Dec 23, 2010 | 6.130 | 6.350 | 6.130 | 6.330 | 56,743 | +0.19(+3.09%) |
Dec 22, 2010 | 6.200 | 6.290 | 6.120 | 6.140 | 135,572 | -0.04(-0.65%) |
Dec 21, 2010 | 6.220 | 6.260 | 6.100 | 6.180 | 160,833 | -0.04(-0.64%) |
Dec 20, 2010 | 6.220 | 6.270 | 6.100 | 6.220 | 82,264 | +0.03(+0.48%) |
Dec 17, 2010 | 5.980 | 6.270 | 5.930 | 6.190 | 107,133 | +0.21(+3.51%) |
Dec 16, 2010 | 6.010 | 6.010 | 5.910 | 5.980 | 71,516 | -0.02(-0.33%) |
Dec 15, 2010 | 6.030 | 6.040 | 5.980 | 6.000 | 42,374 | -0.03(-0.50%) |
Dec 14, 2010 | 6.120 | 6.120 | 6.000 | 6.030 | 31,299 | -0.04(-0.66%) |
Dec 13, 2010 | 6.080 | 6.180 | 6.040 | 6.070 | 65,797 | +0.03(+0.50%) |
Dec 10, 2010 | 6.020 | 6.040 | 5.980 | 6.040 | 57,498 | +0.05(+0.83%) |
Dec 09, 2010 | 6.040 | 6.040 | 5.860 | 5.990 | 73,882 | +0.00(+0.00%) |
Dec 08, 2010 | 6.100 | 6.100 | 5.990 | 5.990 | 51,617 | -0.12(-1.96%) |
Dec 07, 2010 | 6.080 | 6.110 | 6.000 | 6.110 | 87,516 | +0.06(+0.99%) |
Dec 06, 2010 | 6.000 | 6.060 | 6.000 | 6.050 | 32,223 | -0.02(-0.33%) |
Dec 03, 2010 | 6.070 | 6.070 | 6.040 | 6.070 | 44,053 | -0.03(-0.49%) |
Dec 02, 2010 | 6.040 | 6.100 | 6.040 | 6.100 | 76,570 | +0.04(+0.66%) |
Dec 01, 2010 | 6.160 | 6.160 | 6.030 | 6.060 | 49,628 | +0.03(+0.50%) |
Nov 30, 2010 | 6.080 | 6.130 | 6.010 | 6.030 | 61,412 | -0.16(-2.58%) |
Nov 29, 2010 | 6.080 | 6.200 | 6.010 | 6.190 | 38,301 | +0.10(+1.64%) |
Nov 26, 2010 | 6.110 | 6.140 | 6.070 | 6.090 | 13,514 | -0.05(-0.81%) |
Nov 24, 2010 | 5.950 | 6.140 | 6.140 | 6.140 | 56,867 | +0.26(+4.42%) |
Nov 23, 2010 | 5.890 | 5.950 | 5.813 | 5.880 | 26,808 | -0.13(-2.16%) |
Nov 22, 2010 | 5.970 | 6.060 | 5.800 | 6.010 | 48,106 | +0.02(+0.33%) |
Nov 19, 2010 | 5.910 | 6.000 | 5.840 | 5.990 | 35,719 | +0.08(+1.35%) |
Nov 18, 2010 | 5.600 | 5.960 | 5.590 | 5.910 | 47,155 | +0.36(+6.49%) |
Nov 17, 2010 | 5.680 | 5.760 | 5.510 | 5.550 | 73,540 | -0.12(-2.12%) |
Nov 16, 2010 | 5.720 | 5.796 | 5.550 | 5.670 | 75,778 | -0.07(-1.22%) |
Nov 15, 2010 | 5.710 | 5.880 | 5.700 | 5.740 | 67,418 | +0.14(+2.50%) |
Nov 12, 2010 | 5.750 | 5.870 | 5.600 | 5.600 | 51,012 | -0.30(-5.08%) |
Nov 11, 2010 | 5.930 | 6.020 | 5.530 | 5.900 | 72,503 | -0.12(-1.99%) |
Nov 10, 2010 | 6.050 | 6.110 | 6.010 | 6.020 | 36,514 | -0.01(-0.17%) |
Nov 09, 2010 | 6.020 | 6.200 | 5.990 | 6.030 | 94,176 | -0.04(-0.66%) |
Nov 08, 2010 | 6.110 | 6.110 | 5.920 | 6.070 | 38,971 | -0.05(-0.82%) |
Nov 05, 2010 | 6.200 | 6.220 | 6.091 | 6.120 | 64,878 | -0.03(-0.49%) |
Nov 04, 2010 | 6.180 | 6.210 | 6.030 | 6.150 | 83,621 | +0.15(+2.50%) |
Nov 03, 2010 | 5.960 | 6.030 | 5.830 | 6.000 | 34,452 | +0.07(+1.18%) |
Nov 02, 2010 | 5.850 | 5.980 | 5.710 | 5.930 | 42,148 | +0.18(+3.13%) |
Nov 01, 2010 | 5.950 | 6.000 | 5.720 | 5.750 | 33,847 | -0.19(-3.20%) |
Oct 29, 2010 | 5.820 | 5.960 | 5.660 | 5.940 | 60,363 | +0.17(+2.95%) |
Oct 28, 2010 | 5.750 | 5.850 | 5.670 | 5.770 | 38,242 | +0.06(+1.05%) |
Oct 27, 2010 | 5.710 | 5.749 | 5.500 | 5.710 | 107,397 | -0.12(-2.06%) |
Oct 25, 2010 | 5.990 | 6.090 | 5.800 | 5.830 | 31,085 | -0.06(-1.02%) |
Oct 22, 2010 | 5.940 | 6.000 | 5.800 | 5.890 | 33,224 | -0.01(-0.17%) |
Oct 21, 2010 | 6.280 | 6.280 | 5.860 | 5.900 | 76,430 | -0.34(-5.45%) |
Oct 20, 2010 | 6.140 | 6.350 | 6.110 | 6.240 | 40,700 | +0.14(+2.30%) |
Oct 19, 2010 | 6.300 | 6.350 | 6.000 | 6.100 | 72,199 | -0.30(-4.69%) |
Oct 18, 2010 | 6.230 | 6.400 | 6.150 | 6.400 | 111,616 | +0.20(+3.23%) |
Oct 15, 2010 | 6.200 | 6.250 | 6.150 | 6.200 | 79,606 | +0.02(+0.32%) |
Oct 14, 2010 | 6.040 | 6.200 | 6.040 | 6.180 | 63,713 | +0.10(+1.64%) |
Oct 13, 2010 | 6.050 | 6.150 | 6.050 | 6.080 | 55,557 | +0.01(+0.16%) |
Oct 12, 2010 | 6.070 | 6.150 | 6.020 | 6.070 | 32,233 | -0.01(-0.16%) |
Oct 11, 2010 | 6.080 | 6.120 | 6.000 | 6.080 | 43,351 | +0.03(+0.50%) |
Oct 08, 2010 | 6.050 | 6.050 | 6.000 | 6.050 | 39,147 | +0.05(+0.83%) |
Oct 07, 2010 | 6.040 | 6.160 | 5.990 | 6.000 | 292 | +0.02(+0.33%) |
Oct 06, 2010 | 6.160 | 6.179 | 5.970 | 5.980 | 71,920 | -0.18(-2.92%) |
Oct 05, 2010 | 6.170 | 6.200 | 6.020 | 6.160 | 99,048 | +0.07(+1.15%) |
Oct 04, 2010 | 6.200 | 6.200 | 6.050 | 6.090 | 41,963 | -0.15(-2.40%) |
Oct 01, 2010 | 6.240 | 6.300 | 5.970 | 6.240 | 144,767 | +0.23(+3.88%) |
Sep 30, 2010 | 6.007 | 6.010 | 5.910 | 6.007 | 989 | +0.01(+0.11%) |
Sep 29, 2010 | 5.890 | 6.000 | 5.850 | 6.000 | 81,114 | +0.08(+1.35%) |
Sep 28, 2010 | 5.820 | 5.920 | 5.550 | 5.920 | 138 | +0.13(+2.25%) |
Sep 27, 2010 | 5.800 | 5.840 | 5.755 | 5.790 | 39,330 | -0.04(-0.69%) |
Sep 24, 2010 | 5.760 | 5.830 | 5.700 | 5.830 | 38,866 | +0.18(+3.19%) |
Sep 23, 2010 | 5.720 | 5.800 | 5.650 | 5.650 | 571 | -0.09(-1.57%) |
Sep 22, 2010 | 5.830 | 5.850 | 5.650 | 5.740 | 64,491 | -0.02(-0.35%) |
Sep 21, 2010 | 5.950 | 5.990 | 5.710 | 5.760 | 66,291 | -0.17(-2.87%) |
Sep 20, 2010 | 5.720 | 5.950 | 5.670 | 5.930 | 118,523 | +0.20(+3.49%) |
Sep 17, 2010 | 5.730 | 5.800 | 5.660 | 5.730 | 86,673 | +0.03(+0.53%) |
Sep 15, 2010 | 5.580 | 5.700 | 5.540 | 5.700 | 43,526 | +0.13(+2.33%) |
Sep 14, 2010 | 5.620 | 5.640 | 5.450 | 5.570 | 500 | +0.04(+0.72%) |
Sep 13, 2010 | 5.690 | 5.739 | 5.300 | 5.530 | 239,476 | -0.05(-0.90%) |
Sep 10, 2010 | 5.550 | 5.740 | 5.510 | 5.580 | 174,740 | +0.09(+1.64%) |
Sep 09, 2010 | 5.040 | 5.650 | 4.900 | 5.490 | 735,396 | +0.54(+10.91%) |
Sep 08, 2010 | 4.890 | 5.100 | 4.890 | 4.950 | 28,011 | +0.09(+1.85%) |
Sep 07, 2010 | 5.050 | 5.050 | 4.850 | 4.860 | 465 | -0.19(-3.76%) |
Sep 03, 2010 | 5.180 | 5.180 | 5.000 | 5.050 | 33,727 | -0.07(-1.37%) |
Sep 02, 2010 | 4.940 | 5.190 | 4.930 | 5.120 | 231 | +0.16(+3.23%) |
Sep 01, 2010 | 4.870 | 4.970 | 4.870 | 4.960 | 32,762 | +0.17(+3.55%) |
Aug 31, 2010 | 4.740 | 4.880 | 4.690 | 4.790 | 48,482 | +0.04(+0.86%) |
Aug 30, 2010 | 4.620 | 4.850 | 4.600 | 4.749 | 88,713 | +0.22(+4.83%) |
Aug 27, 2010 | 4.530 | 4.620 | 4.100 | 4.530 | 715,753 | +0.19(+4.38%) |
Aug 26, 2010 | 4.270 | 4.370 | 4.270 | 4.340 | 40,930 | +0.07(+1.64%) |
Aug 25, 2010 | 4.240 | 4.300 | 4.210 | 4.270 | 323 | +0.03(+0.71%) |
Aug 24, 2010 | 4.400 | 4.400 | 4.200 | 4.240 | 1,311 | -0.18(-4.07%) |
Aug 23, 2010 | 4.400 | 4.560 | 4.400 | 4.420 | 32,985 | +0.02(+0.45%) |
Aug 20, 2010 | 4.370 | 4.540 | 4.250 | 4.400 | 62,436 | +0.00(+0.00%) |
Aug 19, 2010 | 4.540 | 4.600 | 4.370 | 4.400 | 487 | -0.14(-3.08%) |
Aug 18, 2010 | 4.600 | 4.600 | 4.510 | 4.540 | 4,975 | -0.06(-1.30%) |
Aug 17, 2010 | 4.600 | 4.689 | 4.550 | 4.600 | 778 | +0.10(+2.22%) |
Aug 16, 2010 | 4.410 | 4.600 | 4.410 | 4.500 | 75,433 | +0.09(+2.04%) |
Aug 13, 2010 | 4.410 | 4.680 | 4.410 | 4.410 | 45,555 | -0.09(-2.00%) |
Aug 12, 2010 | 4.600 | 4.780 | 4.490 | 4.500 | 66,084 | -0.14(-3.02%) |
Aug 11, 2010 | 4.950 | 5.000 | 4.640 | 4.640 | 1,412 | -0.36(-7.20%) |
Aug 10, 2010 | 5.090 | 5.165 | 4.970 | 5.000 | 602 | -0.14(-2.72%) |
Aug 09, 2010 | 5.150 | 5.230 | 5.120 | 5.140 | 28,736 | -0.02(-0.39%) |
Aug 06, 2010 | 5.160 | 5.310 | 5.130 | 5.160 | 25,637 | -0.15(-2.82%) |
Aug 05, 2010 | 5.460 | 5.480 | 5.280 | 5.310 | 60,149 | -0.14(-2.57%) |
Aug 04, 2010 | 5.490 | 5.500 | 5.440 | 5.450 | 45,592 | -0.03(-0.55%) |
Aug 03, 2010 | 5.650 | 5.740 | 5.450 | 5.480 | 34,049 | -0.21(-3.69%) |
Aug 02, 2010 | 5.700 | 5.700 | 5.570 | 5.690 | 72,218 | +0.04(+0.71%) |
Jul 30, 2010 | 5.750 | 5.800 | 4.990 | 5.650 | 149,272 | +0.59(+11.66%) |
Jul 29, 2010 | 5.100 | 5.130 | 4.820 | 5.060 | 56,091 | +0.02(+0.40%) |
Jul 28, 2010 | 5.040 | 5.330 | 4.960 | 5.040 | 523 | -0.30(-5.62%) |
Jul 27, 2010 | 5.070 | 5.340 | 5.010 | 5.340 | 46,764 | +0.18(+3.49%) |
Jul 26, 2010 | 4.940 | 5.200 | 4.930 | 5.160 | 40,361 | +0.27(+5.52%) |
Jul 23, 2010 | 4.940 | 4.999 | 4.810 | 4.890 | 40,642 | -0.09(-1.81%) |
Jul 22, 2010 | 4.850 | 5.050 | 4.810 | 4.980 | 81,268 | +0.21(+4.40%) |
Jul 21, 2010 | 4.870 | 5.023 | 4.770 | 4.770 | 38,630 | -0.13(-2.65%) |
Jul 20, 2010 | 4.670 | 4.900 | 4.670 | 4.900 | 48,925 | +0.15(+3.16%) |
Jul 19, 2010 | 5.000 | 5.081 | 4.700 | 4.750 | 41,919 | -0.16(-3.26%) |
Jul 16, 2010 | 4.910 | 5.040 | 4.840 | 4.910 | 74,884 | -0.14(-2.77%) |
Jul 15, 2010 | 5.050 | 5.094 | 5.000 | 5.050 | 48,457 | -0.07(-1.37%) |
Jul 14, 2010 | 5.080 | 5.150 | 5.010 | 5.120 | 26,581 | -0.02(-0.39%) |
Jul 13, 2010 | 5.140 | 5.180 | 5.100 | 5.140 | 1,279 | +0.04(+0.78%) |
Jul 12, 2010 | 5.250 | 5.340 | 5.030 | 5.100 | 31,048 | -0.20(-3.77%) |
Jul 09, 2010 | 5.300 | 5.300 | 5.140 | 5.300 | 46,154 | +0.16(+3.11%) |
Jul 08, 2010 | 5.140 | 5.249 | 4.920 | 5.140 | 64,889 | +0.25(+5.11%) |
Jul 07, 2010 | 4.910 | 5.000 | 4.820 | 4.890 | 64,642 | +0.03(+0.62%) |
Jul 06, 2010 | 4.860 | 5.110 | 4.850 | 4.860 | 654 | -0.06(-1.22%) |
Jul 02, 2010 | 4.920 | 5.090 | 4.900 | 4.920 | 26,121 | +0.04(+0.82%) |
Jul 01, 2010 | 5.000 | 5.040 | 4.500 | 4.880 | 186,703 | -0.13(-2.59%) |
Jun 30, 2010 | 5.010 | 5.150 | 4.950 | 5.010 | 1,026 | -0.15(-2.91%) |
Jun 29, 2010 | 5.450 | 5.480 | 5.010 | 5.160 | 141,717 | -0.23(-4.27%) |
Jun 25, 2010 | 5.390 | 5.690 | 5.390 | 5.390 | 1,097,969 | -0.27(-4.77%) |
Jun 24, 2010 | 5.740 | 5.790 | 5.630 | 5.660 | 95,007 | -0.08(-1.39%) |
Jun 23, 2010 | 5.660 | 5.750 | 5.610 | 5.740 | 93,766 | +0.07(+1.23%) |
Jun 22, 2010 | 5.760 | 5.790 | 5.630 | 5.670 | 77,946 | -0.09(-1.56%) |
Jun 21, 2010 | 5.980 | 5.980 | 5.760 | 5.760 | 49,541 | -0.08(-1.37%) |
Jun 18, 2010 | 5.840 | 5.900 | 5.800 | 5.840 | 31,672 | -0.03(-0.51%) |
Jun 17, 2010 | 5.860 | 5.990 | 5.840 | 5.870 | 67,035 | -0.01(-0.17%) |
Jun 16, 2010 | 5.900 | 5.940 | 5.880 | 5.880 | 45,870 | -0.06(-1.01%) |
Jun 15, 2010 | 5.850 | 5.950 | 5.830 | 5.940 | 124,627 | +0.06(+1.02%) |
Jun 14, 2010 | 5.640 | 5.920 | 5.590 | 5.880 | 92,146 | +0.24(+4.26%) |
Jun 11, 2010 | 5.600 | 5.650 | 5.570 | 5.640 | 37,827 | +0.04(+0.71%) |
Jun 10, 2010 | 5.650 | 5.710 | 5.550 | 5.600 | 52,200 | +0.00(+0.00%) |
Jun 09, 2010 | 5.600 | 5.740 | 5.580 | 5.600 | 45,456 | +0.00(+0.00%) |
Jun 08, 2010 | 5.680 | 5.770 | 5.590 | 5.600 | 63,580 | -0.06(-1.06%) |
Jun 07, 2010 | 5.760 | 5.770 | 5.650 | 5.660 | 32,590 | -0.05(-0.88%) |
Jun 04, 2010 | 5.710 | 5.780 | 5.500 | 5.710 | 58,183 | +0.06(+1.06%) |
Jun 03, 2010 | 5.720 | 5.720 | 5.540 | 5.650 | 73,184 | -0.04(-0.70%) |
Jun 02, 2010 | 5.600 | 5.690 | 5.500 | 5.690 | 45,592 | +0.06(+1.07%) |
Jun 01, 2010 | 5.700 | 5.700 | 5.600 | 5.630 | 15,747 | -0.02(-0.35%) |
May 28, 2010 | 5.650 | 5.710 | 5.490 | 5.650 | 26,818 | +0.10(+1.80%) |
May 27, 2010 | 5.430 | 5.560 | 5.410 | 5.550 | 41,878 | +0.20(+3.74%) |
May 26, 2010 | 5.200 | 5.550 | 5.150 | 5.350 | 51,259 | +0.20(+3.88%) |
May 25, 2010 | 5.230 | 5.230 | 5.000 | 5.150 | 47,854 | -0.17(-3.20%) |
May 24, 2010 | 5.180 | 5.350 | 5.080 | 5.320 | 43,909 | +0.17(+3.30%) |
May 21, 2010 | 4.890 | 5.190 | 4.760 | 5.150 | 88,666 | +0.19(+3.83%) |
May 20, 2010 | 5.010 | 5.050 | 4.950 | 4.960 | 95,976 | -0.24(-4.62%) |
May 19, 2010 | 5.350 | 5.400 | 4.850 | 5.200 | 136,992 | -0.22(-4.06%) |
May 18, 2010 | 5.660 | 5.860 | 5.260 | 5.420 | 97,688 | -0.24(-4.24%) |
May 17, 2010 | 5.990 | 5.990 | 5.560 | 5.660 | 63,426 | -0.13(-2.25%) |
May 14, 2010 | 5.790 | 5.900 | 5.440 | 5.790 | 73,463 | -0.10(-1.70%) |
May 13, 2010 | 5.660 | 6.000 | 5.660 | 5.890 | 87,642 | +0.10(+1.73%) |
May 12, 2010 | 5.750 | 6.000 | 5.420 | 5.790 | 193,895 | -0.05(-0.86%) |
May 11, 2010 | 5.881 | 5.900 | 5.810 | 5.840 | 80,947 | +0.11(+1.92%) |
May 10, 2010 | 5.802 | 5.810 | 5.730 | 5.730 | 70,529 | +0.50(+9.56%) |
May 07, 2010 | 5.850 | 5.850 | 4.910 | 5.230 | 132,777 | +0.07(+1.36%) |
May 06, 2010 | 5.890 | 5.920 | 4.610 | 5.160 | 159,942 | -0.69(-11.79%) |
May 05, 2010 | 5.980 | 6.000 | 5.810 | 5.850 | 73,151 | -0.10(-1.68%) |
May 04, 2010 | 6.000 | 6.000 | 5.880 | 5.950 | 38,798 | -0.05(-0.83%) |