Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.778 | 6.806 | 6.393 | 6.806 | 1,242,468 | -0.01(-0.14%) |
Apr 28, 2011 | 6.595 | 6.845 | 6.595 | 6.816 | 1,576,945 | +0.19(+2.90%) |
Apr 27, 2011 | 6.710 | 6.826 | 6.480 | 6.624 | 1,361,792 | -0.09(-1.29%) |
Apr 26, 2011 | 6.758 | 6.864 | 6.701 | 6.710 | 474,916 | -0.02(-0.29%) |
Apr 25, 2011 | 6.681 | 6.768 | 6.537 | 6.730 | 816,317 | +0.02(+0.29%) |
Apr 21, 2011 | 6.739 | 6.778 | 6.595 | 6.710 | 662,366 | -0.01(-0.14%) |
Apr 20, 2011 | 6.566 | 6.816 | 6.518 | 6.720 | 848,877 | +0.26(+4.02%) |
Apr 19, 2011 | 6.499 | 6.585 | 6.383 | 6.460 | 271,295 | +0.00(+0.00%) |
Apr 18, 2011 | 6.297 | 6.470 | 6.268 | 6.460 | 382,192 | -0.04(-0.59%) |
Apr 15, 2011 | 6.383 | 6.499 | 6.374 | 6.499 | 440,394 | +0.10(+1.50%) |
Apr 14, 2011 | 6.297 | 6.451 | 6.297 | 6.403 | 511,660 | +0.05(+0.76%) |
Apr 13, 2011 | 6.518 | 6.576 | 6.335 | 6.355 | 1,479,009 | -0.12(-1.93%) |
Apr 12, 2011 | 6.508 | 6.575 | 6.422 | 6.480 | 1,125,173 | -0.12(-1.89%) |
Apr 11, 2011 | 6.778 | 6.806 | 6.581 | 6.605 | 434,482 | -0.17(-2.55%) |
Apr 08, 2011 | 6.854 | 6.912 | 6.777 | 6.778 | 370,179 | -0.01(-0.14%) |
Apr 07, 2011 | 6.806 | 6.917 | 6.778 | 6.787 | 491,641 | -0.06(-0.84%) |
Apr 06, 2011 | 6.874 | 6.922 | 6.806 | 6.845 | 385,894 | +0.00(+0.00%) |
Apr 05, 2011 | 6.797 | 6.903 | 6.749 | 6.845 | 585,274 | +0.05(+0.71%) |
Apr 04, 2011 | 6.566 | 6.816 | 6.547 | 6.797 | 1,243,581 | +0.28(+4.28%) |
Apr 01, 2011 | 6.585 | 6.662 | 6.508 | 6.518 | 1,237,808 | -0.04(-0.59%) |
Mar 31, 2011 | 6.614 | 6.681 | 6.518 | 6.556 | 466,183 | -0.06(-0.87%) |
Mar 30, 2011 | 6.614 | 6.614 | 6.614 | 6.614 | 945,408 | +0.04(+0.58%) |
Mar 29, 2011 | 6.605 | 6.681 | 6.537 | 6.576 | 572,058 | -0.04(-0.58%) |
Mar 28, 2011 | 6.624 | 6.681 | 6.614 | 6.614 | 361,820 | -0.01(-0.15%) |
Mar 25, 2011 | 6.576 | 6.739 | 6.566 | 6.624 | 597,884 | +0.10(+1.47%) |
Mar 24, 2011 | 6.585 | 6.633 | 6.499 | 6.528 | 674,584 | +0.00(+0.00%) |
Mar 23, 2011 | 6.528 | 6.566 | 6.388 | 6.528 | 629,823 | -0.04(-0.59%) |
Mar 22, 2011 | 6.643 | 6.672 | 6.518 | 6.566 | 373,197 | -0.05(-0.73%) |
Mar 21, 2011 | 6.605 | 6.614 | 6.556 | 6.614 | 461,486 | +0.12(+1.93%) |
Mar 18, 2011 | 6.441 | 6.566 | 6.383 | 6.489 | 2,020,705 | +0.14(+2.27%) |
Mar 17, 2011 | 6.556 | 6.604 | 6.345 | 6.345 | 629,444 | -0.10(-1.49%) |
Mar 16, 2011 | 6.662 | 6.749 | 6.422 | 6.441 | 1,167,379 | -0.28(-4.15%) |
Mar 15, 2011 | 6.806 | 7.364 | 6.701 | 6.720 | 1,779,204 | -0.64(-8.75%) |
Mar 14, 2011 | 7.297 | 7.604 | 7.268 | 7.364 | 1,611,374 | +0.02(+0.26%) |
Mar 11, 2011 | 7.249 | 7.402 | 7.201 | 7.345 | 465,054 | +0.06(+0.79%) |
Mar 10, 2011 | 7.133 | 7.316 | 7.085 | 7.287 | 758,791 | +0.08(+1.07%) |
Mar 09, 2011 | 7.153 | 7.297 | 7.124 | 7.210 | 833,306 | +0.06(+0.81%) |
Mar 08, 2011 | 7.076 | 7.210 | 7.047 | 7.153 | 655,758 | +0.09(+1.22%) |
Mar 07, 2011 | 7.277 | 7.335 | 7.028 | 7.066 | 1,297,254 | -0.22(-3.03%) |
Mar 04, 2011 | 7.354 | 7.393 | 7.210 | 7.287 | 572,479 | -0.09(-1.17%) |
Mar 03, 2011 | 7.364 | 7.402 | 7.277 | 7.374 | 833,662 | +0.11(+1.46%) |
Mar 02, 2011 | 7.191 | 7.345 | 7.128 | 7.268 | 663,418 | +0.05(+0.67%) |
Mar 01, 2011 | 7.441 | 7.479 | 7.085 | 7.220 | 1,126,082 | -0.22(-2.97%) |
Feb 28, 2011 | 7.499 | 7.499 | 7.354 | 7.441 | 411,557 | -0.03(-0.39%) |
Feb 25, 2011 | 7.354 | 7.508 | 7.306 | 7.470 | 1,177,012 | +0.19(+2.64%) |
Feb 24, 2011 | 7.258 | 7.393 | 7.143 | 7.277 | 887,224 | +0.01(+0.13%) |
Feb 23, 2011 | 7.499 | 7.537 | 7.239 | 7.268 | 857,579 | -0.23(-3.08%) |
Feb 22, 2011 | 7.729 | 7.739 | 7.489 | 7.499 | 671,703 | -0.33(-4.18%) |
Feb 18, 2011 | 7.797 | 7.902 | 7.681 | 7.825 | 494,552 | +0.06(+0.74%) |
Feb 17, 2011 | 7.652 | 7.825 | 7.595 | 7.768 | 293,610 | +0.12(+1.51%) |
Feb 16, 2011 | 7.662 | 7.710 | 7.576 | 7.652 | 332,562 | +0.05(+0.63%) |
Feb 15, 2011 | 7.624 | 7.662 | 7.585 | 7.604 | 455,991 | -0.05(-0.63%) |
Feb 14, 2011 | 7.633 | 7.710 | 7.566 | 7.652 | 404,787 | +0.02(+0.25%) |
Feb 11, 2011 | 7.595 | 7.686 | 7.518 | 7.633 | 778,336 | +0.02(+0.25%) |
Feb 10, 2011 | 7.633 | 7.739 | 7.585 | 7.614 | 349,446 | -0.04(-0.50%) |
Feb 09, 2011 | 7.441 | 7.681 | 7.441 | 7.652 | 629,601 | +0.15(+2.05%) |
Feb 08, 2011 | 7.412 | 7.499 | 7.345 | 7.499 | 379,637 | +0.07(+0.90%) |
Feb 07, 2011 | 7.297 | 7.585 | 7.220 | 7.432 | 872,736 | +0.12(+1.71%) |
Feb 04, 2011 | 7.364 | 7.364 | 7.201 | 7.307 | 425,984 | -0.05(-0.65%) |
Feb 03, 2011 | 7.220 | 7.374 | 7.153 | 7.355 | 645,019 | +0.11(+1.46%) |
Feb 02, 2011 | 7.220 | 7.316 | 7.115 | 7.249 | 917,163 | +0.02(+0.27%) |
Feb 01, 2011 | 7.086 | 7.288 | 7.076 | 7.230 | 902,943 | +0.17(+2.45%) |
Jan 31, 2011 | 7.163 | 7.163 | 7.019 | 7.057 | 528,464 | -0.11(-1.47%) |
Jan 28, 2011 | 7.182 | 7.240 | 6.990 | 7.163 | 1,043,924 | -0.05(-0.67%) |
Jan 27, 2011 | 6.980 | 7.249 | 6.961 | 7.211 | 1,234,713 | +0.17(+2.46%) |
Jan 26, 2011 | 7.143 | 7.182 | 6.846 | 7.038 | 2,284,371 | -0.33(-4.43%) |
Jan 25, 2011 | 7.393 | 7.470 | 7.268 | 7.364 | 414,934 | -0.06(-0.78%) |
Jan 24, 2011 | 7.412 | 7.556 | 7.384 | 7.422 | 581,125 | -0.01(-0.13%) |
Jan 21, 2011 | 7.576 | 7.624 | 7.412 | 7.432 | 497,306 | -0.12(-1.65%) |
Jan 20, 2011 | 7.480 | 7.672 | 7.441 | 7.556 | 471,034 | +0.01(+0.13%) |
Jan 19, 2011 | 7.672 | 7.710 | 7.528 | 7.547 | 470,980 | -0.15(-2.00%) |
Jan 18, 2011 | 7.787 | 7.796 | 7.652 | 7.700 | 457,907 | -0.10(-1.23%) |
Jan 14, 2011 | 7.816 | 7.864 | 7.720 | 7.796 | 731,429 | -0.05(-0.61%) |
Jan 13, 2011 | 7.758 | 7.844 | 7.691 | 7.844 | 361,321 | +0.07(+0.86%) |
Jan 12, 2011 | 7.787 | 7.787 | 7.624 | 7.777 | 313,878 | +0.08(+1.00%) |
Jan 11, 2011 | 7.710 | 7.835 | 7.633 | 7.700 | 458,243 | +0.02(+0.25%) |
Jan 10, 2011 | 7.710 | 7.758 | 7.576 | 7.681 | 398,378 | -0.08(-0.99%) |
Jan 07, 2011 | 7.912 | 7.940 | 7.604 | 7.758 | 341,444 | -0.12(-1.46%) |
Jan 06, 2011 | 7.912 | 7.969 | 7.816 | 7.873 | 353,468 | -0.06(-0.73%) |
Jan 05, 2011 | 7.729 | 7.974 | 7.700 | 7.931 | 1,637,078 | +0.19(+2.48%) |
Jan 04, 2011 | 7.912 | 7.912 | 7.585 | 7.739 | 1,780,331 | -0.14(-1.83%) |
Jan 03, 2011 | 7.806 | 8.036 | 7.777 | 7.883 | 390,238 | +0.13(+1.73%) |
Dec 31, 2010 | 7.864 | 7.912 | 7.739 | 7.748 | 287,967 | -0.12(-1.59%) |
Dec 30, 2010 | 7.787 | 7.960 | 7.787 | 7.873 | 308,996 | +0.06(+0.74%) |
Dec 29, 2010 | 7.902 | 7.912 | 7.816 | 7.816 | 261,080 | -0.10(-1.21%) |
Dec 28, 2010 | 8.017 | 8.017 | 7.787 | 7.912 | 201,863 | -0.09(-1.08%) |
Dec 27, 2010 | 7.892 | 8.055 | 7.825 | 7.998 | 219,187 | +0.06(+0.73%) |
Dec 23, 2010 | 7.950 | 8.027 | 7.883 | 7.940 | 290,969 | +0.01(+0.12%) |
Dec 22, 2010 | 8.094 | 8.142 | 7.844 | 7.931 | 737,308 | -0.14(-1.78%) |
Dec 21, 2010 | 7.931 | 8.084 | 7.912 | 8.075 | 1,821,065 | +0.20(+2.56%) |
Dec 20, 2010 | 7.844 | 8.075 | 7.844 | 7.873 | 1,190,258 | +0.02(+0.24%) |
Dec 17, 2010 | 7.633 | 7.864 | 7.528 | 7.854 | 969,413 | +0.17(+2.25%) |
Dec 16, 2010 | 7.624 | 7.710 | 7.537 | 7.681 | 479,300 | +0.05(+0.63%) |
Dec 15, 2010 | 7.662 | 7.768 | 7.499 | 7.633 | 586,632 | -0.07(-0.87%) |
Dec 14, 2010 | 7.710 | 7.720 | 7.652 | 7.700 | 231,102 | +0.03(+0.38%) |
Dec 13, 2010 | 7.777 | 7.777 | 7.643 | 7.672 | 753,555 | -0.10(-1.24%) |
Dec 10, 2010 | 7.662 | 7.864 | 7.595 | 7.768 | 360,825 | +0.13(+1.76%) |
Dec 09, 2010 | 7.576 | 7.662 | 7.441 | 7.633 | 382,327 | +0.11(+1.40%) |
Dec 08, 2010 | 8.008 | 8.017 | 7.528 | 7.528 | 747,505 | -0.48(-6.00%) |
Dec 07, 2010 | 7.912 | 8.075 | 7.835 | 8.008 | 563,023 | +0.14(+1.83%) |
Dec 06, 2010 | 7.537 | 7.912 | 7.480 | 7.864 | 481,347 | +0.33(+4.33%) |
Dec 03, 2010 | 7.489 | 7.566 | 7.451 | 7.537 | 401,548 | +0.02(+0.26%) |
Dec 02, 2010 | 7.441 | 7.585 | 7.412 | 7.518 | 255,995 | +0.05(+0.64%) |
Dec 01, 2010 | 7.460 | 7.547 | 7.432 | 7.470 | 331,508 | +0.12(+1.57%) |
Nov 30, 2010 | 7.316 | 7.470 | 7.297 | 7.355 | 314,139 | -0.08(-1.03%) |
Nov 29, 2010 | 7.345 | 7.480 | 7.268 | 7.432 | 228,597 | +0.01(+0.13%) |
Nov 26, 2010 | 7.297 | 7.499 | 7.297 | 7.422 | 125,582 | +0.07(+0.91%) |
Nov 24, 2010 | 7.316 | 7.355 | 7.355 | 7.355 | 268,881 | +0.13(+1.86%) |
Nov 23, 2010 | 7.191 | 7.240 | 7.105 | 7.220 | 520,827 | -0.09(-1.18%) |
Nov 22, 2010 | 7.336 | 7.412 | 7.153 | 7.307 | 324,282 | -0.08(-1.04%) |
Nov 19, 2010 | 7.316 | 7.643 | 7.143 | 7.384 | 1,019,757 | +0.04(+0.52%) |
Nov 18, 2010 | 7.019 | 7.374 | 6.951 | 7.345 | 1,512,351 | +0.41(+5.96%) |
Nov 17, 2010 | 6.817 | 6.961 | 6.817 | 6.932 | 374,677 | +0.12(+1.69%) |
Nov 16, 2010 | 6.923 | 6.970 | 6.721 | 6.817 | 398,379 | -0.16(-2.34%) |
Nov 15, 2010 | 6.970 | 7.028 | 6.913 | 6.980 | 256,280 | +0.04(+0.55%) |
Nov 12, 2010 | 6.942 | 7.047 | 6.903 | 6.942 | 450,258 | -0.10(-1.36%) |
Nov 11, 2010 | 6.913 | 7.047 | 6.903 | 7.038 | 468,867 | +0.03(+0.41%) |
Nov 10, 2010 | 6.769 | 7.018 | 6.731 | 7.009 | 809,468 | +0.24(+3.54%) |
Nov 09, 2010 | 6.942 | 7.009 | 6.721 | 6.769 | 420,993 | -0.18(-2.62%) |
Nov 08, 2010 | 6.951 | 6.999 | 6.846 | 6.951 | 275,302 | -0.04(-0.55%) |
Nov 05, 2010 | 6.942 | 7.028 | 6.836 | 6.990 | 511,766 | +0.03(+0.41%) |
Nov 04, 2010 | 6.865 | 6.961 | 6.827 | 6.961 | 464,269 | +0.19(+2.83%) |
Nov 03, 2010 | 6.760 | 6.855 | 6.683 | 6.769 | 552,738 | +0.02(+0.28%) |
Nov 02, 2010 | 6.664 | 6.760 | 6.577 | 6.750 | 554,015 | +0.17(+2.62%) |
Nov 01, 2010 | 6.606 | 6.692 | 6.520 | 6.577 | 756,081 | -0.02(-0.29%) |
Oct 29, 2010 | 6.386 | 6.664 | 6.366 | 6.597 | 584,062 | +0.17(+2.69%) |
Oct 28, 2010 | 6.721 | 6.760 | 6.376 | 6.424 | 1,094,226 | -0.33(-4.83%) |
Oct 27, 2010 | 6.625 | 6.788 | 6.414 | 6.750 | 2,909,060 | -0.26(-3.69%) |
Oct 25, 2010 | 6.903 | 7.009 | 6.788 | 7.009 | 748,761 | +0.13(+1.95%) |
Oct 22, 2010 | 6.798 | 6.894 | 6.788 | 6.875 | 431,303 | +0.08(+1.13%) |
Oct 21, 2010 | 6.865 | 6.951 | 6.683 | 6.798 | 690,112 | -0.03(-0.42%) |
Oct 20, 2010 | 6.798 | 6.913 | 6.769 | 6.827 | 395,463 | +0.06(+0.85%) |
Oct 19, 2010 | 6.783 | 7.018 | 6.731 | 6.769 | 439,016 | -0.13(-1.94%) |
Oct 18, 2010 | 6.884 | 6.942 | 6.836 | 6.903 | 313,634 | +0.04(+0.56%) |
Oct 15, 2010 | 6.932 | 6.990 | 6.807 | 6.865 | 408,954 | -0.03(-0.42%) |
Oct 14, 2010 | 6.942 | 6.990 | 6.817 | 6.894 | 692,688 | -0.04(-0.55%) |
Oct 13, 2010 | 6.855 | 7.047 | 6.798 | 6.932 | 692,276 | +0.11(+1.54%) |
Oct 12, 2010 | 6.903 | 6.923 | 6.731 | 6.827 | 430,911 | -0.08(-1.11%) |
Oct 11, 2010 | 6.769 | 7.018 | 6.731 | 6.903 | 302,388 | +0.12(+1.69%) |
Oct 08, 2010 | 6.788 | 6.875 | 6.750 | 6.788 | 996,399 | +0.04(+0.57%) |
Oct 07, 2010 | 6.980 | 7.009 | 6.750 | 6.750 | 1,328 | -0.16(-2.36%) |
Oct 06, 2010 | 6.942 | 7.066 | 6.846 | 6.913 | 449,790 | -0.06(-0.83%) |
Oct 05, 2010 | 6.865 | 7.009 | 6.779 | 6.970 | 489,997 | +0.20(+2.97%) |
Oct 04, 2010 | 6.846 | 6.903 | 6.654 | 6.769 | 319,851 | -0.09(-1.26%) |
Oct 01, 2010 | 6.855 | 6.875 | 6.587 | 6.855 | 518,035 | +0.13(+2.00%) |
Sep 30, 2010 | 6.779 | 6.846 | 6.568 | 6.721 | 2,224 | -0.03(-0.43%) |
Sep 29, 2010 | 6.644 | 6.750 | 6.568 | 6.750 | 444,894 | +0.07(+1.00%) |
Sep 28, 2010 | 6.683 | 6.692 | 6.510 | 6.683 | 626 | +0.05(+0.72%) |
Sep 27, 2010 | 6.683 | 6.692 | 6.549 | 6.635 | 296,972 | -0.07(-1.00%) |
Sep 24, 2010 | 6.357 | 6.712 | 6.280 | 6.702 | 606,718 | +0.45(+7.21%) |
Sep 23, 2010 | 6.251 | 6.405 | 6.136 | 6.251 | 72,923 | -0.04(-0.61%) |
Sep 22, 2010 | 6.597 | 6.654 | 6.261 | 6.290 | 886,513 | -0.35(-5.34%) |
Sep 21, 2010 | 6.616 | 6.760 | 6.520 | 6.644 | 588,537 | +0.01(+0.14%) |
Sep 20, 2010 | 6.462 | 6.673 | 6.376 | 6.635 | 862,252 | +0.17(+2.67%) |
Sep 17, 2010 | 6.462 | 6.740 | 6.462 | 6.462 | 786,606 | -0.36(-5.34%) |
Sep 15, 2010 | 6.740 | 6.875 | 6.616 | 6.827 | 270,193 | +0.08(+1.14%) |
Sep 14, 2010 | 6.817 | 6.836 | 6.664 | 6.750 | 677,459 | -0.07(-0.98%) |
Sep 13, 2010 | 6.788 | 6.836 | 6.692 | 6.817 | 481,439 | +0.12(+1.72%) |
Sep 10, 2010 | 6.481 | 6.731 | 6.481 | 6.702 | 370,528 | +0.22(+3.40%) |
Sep 09, 2010 | 6.558 | 6.577 | 6.386 | 6.481 | 217,144 | +0.04(+0.60%) |
Sep 08, 2010 | 6.405 | 6.577 | 6.395 | 6.443 | 318,360 | +0.07(+1.05%) |
Sep 07, 2010 | 6.587 | 6.616 | 6.357 | 6.376 | 2,115 | -0.31(-4.59%) |
Sep 03, 2010 | 6.606 | 6.683 | 6.472 | 6.683 | 280,877 | +0.15(+2.35%) |
Sep 02, 2010 | 6.309 | 6.558 | 6.280 | 6.529 | 1,168 | +0.19(+3.03%) |
Sep 01, 2010 | 6.079 | 6.338 | 6.050 | 6.338 | 645,151 | +0.35(+5.93%) |
Aug 31, 2010 | 5.983 | 6.165 | 5.935 | 5.983 | 12,724 | -0.07(-1.11%) |
Aug 30, 2010 | 6.203 | 6.318 | 6.040 | 6.050 | 384,760 | -0.26(-4.10%) |
Aug 27, 2010 | 6.309 | 6.347 | 6.098 | 6.309 | 325,859 | +0.10(+1.62%) |
Aug 26, 2010 | 6.232 | 6.395 | 6.155 | 6.208 | 1,482 | +0.01(+0.23%) |
Aug 25, 2010 | 6.088 | 6.213 | 6.012 | 6.194 | 1,467 | +0.04(+0.62%) |
Aug 24, 2010 | 6.021 | 6.338 | 5.935 | 6.155 | 5,960 | +0.06(+0.94%) |
Aug 23, 2010 | 6.347 | 6.366 | 6.098 | 6.098 | 408,047 | -0.22(-3.49%) |
Aug 20, 2010 | 6.175 | 6.338 | 6.069 | 6.318 | 361,121 | +0.11(+1.70%) |
Aug 19, 2010 | 6.366 | 6.405 | 6.155 | 6.213 | 2,218 | -0.16(-2.56%) |
Aug 18, 2010 | 6.434 | 6.520 | 6.338 | 6.376 | 23,117 | -0.09(-1.34%) |
Aug 17, 2010 | 6.309 | 6.577 | 6.251 | 6.462 | 3,537 | +0.18(+2.90%) |
Aug 16, 2010 | 6.098 | 6.321 | 5.992 | 6.280 | 462,734 | +0.14(+2.34%) |
Aug 13, 2010 | 6.136 | 6.356 | 6.136 | 6.136 | 480,221 | -0.22(-3.46%) |
Aug 12, 2010 | 6.289 | 6.404 | 6.222 | 6.356 | 480,646 | -0.04(-0.60%) |
Aug 11, 2010 | 6.567 | 6.663 | 6.318 | 6.395 | 6,431 | -0.37(-5.52%) |
Aug 10, 2010 | 6.845 | 6.873 | 6.644 | 6.768 | 2,743 | -0.17(-2.48%) |
Aug 09, 2010 | 7.007 | 7.007 | 6.912 | 6.940 | 368,630 | +0.00(+0.00%) |
Aug 06, 2010 | 6.940 | 6.998 | 6.749 | 6.940 | 393,808 | +0.04(+0.55%) |
Aug 05, 2010 | 6.988 | 7.027 | 6.883 | 6.902 | 299,134 | -0.12(-1.77%) |
Aug 04, 2010 | 6.826 | 7.027 | 6.787 | 7.027 | 558,540 | +0.26(+3.82%) |
Aug 03, 2010 | 6.816 | 6.921 | 6.644 | 6.768 | 583,087 | -0.04(-0.56%) |
Aug 02, 2010 | 6.548 | 6.835 | 6.510 | 6.806 | 735,020 | +0.34(+5.33%) |
Jul 30, 2010 | 6.462 | 6.730 | 6.462 | 6.462 | 947,942 | -0.14(-2.17%) |
Jul 29, 2010 | 6.385 | 6.797 | 6.376 | 6.605 | 1,285,832 | +0.31(+4.86%) |
Jul 28, 2010 | 6.299 | 6.558 | 6.289 | 6.299 | 2,383 | -0.23(-3.52%) |
Jul 27, 2010 | 6.768 | 6.787 | 6.493 | 6.529 | 776,345 | -0.16(-2.43%) |
Jul 26, 2010 | 6.586 | 6.768 | 6.529 | 6.692 | 1,075,470 | +0.11(+1.60%) |
Jul 23, 2010 | 6.280 | 6.596 | 6.251 | 6.586 | 823,993 | +0.26(+4.08%) |
Jul 22, 2010 | 6.184 | 6.395 | 6.175 | 6.328 | 691,693 | +0.22(+3.61%) |
Jul 21, 2010 | 5.983 | 6.203 | 5.916 | 6.108 | 957,013 | +0.15(+2.57%) |
Jul 20, 2010 | 5.715 | 5.954 | 5.629 | 5.954 | 562,494 | +0.15(+2.64%) |
Jul 19, 2010 | 5.734 | 5.811 | 5.552 | 5.801 | 1,586,256 | +0.07(+1.17%) |
Jul 16, 2010 | 5.734 | 5.974 | 5.734 | 5.734 | 1,047,998 | -0.27(-4.47%) |
Jul 15, 2010 | 6.136 | 6.155 | 5.907 | 6.002 | 518,335 | -0.13(-2.18%) |
Jul 14, 2010 | 6.222 | 6.280 | 6.079 | 6.136 | 368,491 | -0.10(-1.54%) |
Jul 13, 2010 | 6.232 | 6.251 | 5.954 | 6.232 | 5,826 | +0.34(+5.68%) |
Jul 12, 2010 | 5.897 | 5.954 | 5.840 | 5.897 | 389,270 | -0.05(-0.81%) |
Jul 09, 2010 | 5.945 | 5.964 | 5.801 | 5.945 | 395,329 | +0.07(+1.14%) |
Jul 08, 2010 | 5.878 | 5.897 | 5.782 | 5.878 | 873,606 | +0.09(+1.49%) |
Jul 07, 2010 | 5.648 | 5.820 | 5.638 | 5.792 | 754,483 | +0.19(+3.42%) |
Jul 06, 2010 | 5.600 | 5.926 | 5.581 | 5.600 | 3,511 | -0.20(-3.47%) |
Jul 02, 2010 | 5.801 | 5.878 | 5.706 | 5.801 | 740,148 | -0.02(-0.33%) |
Jul 01, 2010 | 5.830 | 5.849 | 5.619 | 5.820 | 884,910 | +0.04(+0.66%) |
Jun 30, 2010 | 5.782 | 5.964 | 5.744 | 5.782 | 7,107 | +0.00(+0.00%) |
Jun 29, 2010 | 6.108 | 6.108 | 5.744 | 5.782 | 1,525,752 | -0.38(-6.21%) |
Jun 25, 2010 | 6.165 | 6.270 | 6.089 | 6.165 | 1,029,407 | -0.03(-0.46%) |
Jun 24, 2010 | 6.194 | 6.299 | 6.146 | 6.194 | 352 | -0.13(-2.12%) |
Jun 23, 2010 | 6.165 | 6.423 | 6.060 | 6.328 | 1,380,394 | +0.16(+2.64%) |
Jun 22, 2010 | 6.165 | 6.280 | 6.146 | 6.165 | 1,725 | -0.04(-0.62%) |
Jun 21, 2010 | 6.337 | 6.433 | 6.203 | 6.203 | 1,532,038 | -0.02(-0.31%) |
Jun 18, 2010 | 6.222 | 6.356 | 6.175 | 6.222 | 1,566,381 | +0.08(+1.25%) |
Jun 17, 2010 | 6.146 | 6.395 | 6.127 | 6.146 | 2,143,350 | -0.03(-0.47%) |
Jun 16, 2010 | 6.625 | 6.644 | 6.165 | 6.175 | 3,033,801 | -0.50(-7.46%) |
Jun 15, 2010 | 6.672 | 6.969 | 6.423 | 6.672 | 3,000 | -0.60(-8.29%) |
Jun 14, 2010 | 7.611 | 7.706 | 7.247 | 7.275 | 1,013,670 | -0.27(-3.55%) |
Jun 11, 2010 | 7.275 | 7.553 | 7.275 | 7.544 | 673,042 | +0.22(+3.01%) |
Jun 10, 2010 | 7.323 | 7.496 | 7.161 | 7.323 | 2,787 | +0.03(+0.39%) |
Jun 09, 2010 | 7.256 | 7.515 | 7.180 | 7.295 | 769,497 | +0.10(+1.33%) |
Jun 08, 2010 | 7.697 | 7.792 | 7.132 | 7.199 | 1,826,125 | -0.50(-6.47%) |
Jun 07, 2010 | 7.898 | 8.099 | 7.687 | 7.697 | 980,392 | -0.18(-2.31%) |
Jun 04, 2010 | 7.879 | 8.080 | 7.668 | 7.879 | 1,396,230 | -0.14(-1.79%) |
Jun 03, 2010 | 8.022 | 8.204 | 7.898 | 8.022 | 334 | +0.08(+0.96%) |
Jun 02, 2010 | 7.946 | 7.974 | 7.467 | 7.946 | 544,904 | +0.25(+3.23%) |
Jun 01, 2010 | 7.697 | 8.051 | 7.687 | 7.697 | 2,432 | -0.36(-4.51%) |
May 28, 2010 | 8.060 | 8.166 | 7.946 | 8.060 | 986,410 | +0.03(+0.36%) |
May 27, 2010 | 7.783 | 8.032 | 7.783 | 8.032 | 828,879 | +0.44(+5.80%) |
May 26, 2010 | 7.591 | 7.831 | 7.505 | 7.591 | 2,441 | -0.06(-0.75%) |
May 25, 2010 | 7.505 | 7.668 | 7.371 | 7.649 | 1,431,598 | -0.08(-0.99%) |
May 24, 2010 | 7.850 | 7.974 | 7.716 | 7.725 | 677,244 | -0.12(-1.59%) |
May 21, 2010 | 7.611 | 8.032 | 7.486 | 7.850 | 1,558,086 | +0.16(+2.12%) |
May 20, 2010 | 7.658 | 7.931 | 7.611 | 7.687 | 870,365 | -0.41(-5.08%) |
May 19, 2010 | 8.338 | 8.597 | 8.003 | 8.099 | 1,682,832 | -0.29(-3.42%) |
May 18, 2010 | 8.596 | 8.692 | 8.329 | 8.386 | 567,321 | -0.20(-2.34%) |
May 17, 2010 | 8.558 | 8.654 | 8.137 | 8.587 | 1,094,996 | +0.05(+0.56%) |
May 14, 2010 | 8.539 | 8.577 | 8.319 | 8.539 | 1,133,436 | -0.04(-0.45%) |
May 13, 2010 | 8.902 | 8.912 | 8.472 | 8.577 | 629,681 | -0.38(-4.27%) |
May 12, 2010 | 8.635 | 8.969 | 8.635 | 8.960 | 646,613 | +0.36(+4.23%) |
May 11, 2010 | 8.596 | 8.721 | 8.549 | 8.596 | 570,204 | +0.01(+0.11%) |
May 10, 2010 | 8.242 | 8.587 | 8.233 | 8.587 | 1,198,691 | +0.47(+5.77%) |
May 07, 2010 | 8.596 | 8.701 | 8.099 | 8.118 | 1,701,665 | -0.31(-3.63%) |
May 06, 2010 | 8.807 | 8.960 | 7.889 | 8.424 | 1,547,398 | -0.41(-4.65%) |
May 05, 2010 | 8.654 | 8.960 | 8.587 | 8.835 | 1,060,583 | +0.07(+0.76%) |
May 04, 2010 | 9.074 | 9.074 | 8.682 | 8.768 | 996,784 | -0.40(-4.38%) |