Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.840 | 3.900 | 3.799 | 3.885 | 164,172 | +0.05(+1.44%) |
Apr 28, 2011 | 3.760 | 3.840 | 3.760 | 3.830 | 84,132 | +0.04(+1.06%) |
Apr 27, 2011 | 3.740 | 3.810 | 3.700 | 3.790 | 116,452 | +0.04(+1.07%) |
Apr 26, 2011 | 3.730 | 3.800 | 3.700 | 3.750 | 202,183 | +0.02(+0.54%) |
Apr 25, 2011 | 3.650 | 3.790 | 3.580 | 3.730 | 192,015 | +0.16(+4.48%) |
Apr 21, 2011 | 3.600 | 3.600 | 3.500 | 3.570 | 112,821 | +0.00(+0.00%) |
Apr 20, 2011 | 3.590 | 3.590 | 3.520 | 3.570 | 74,357 | +0.06(+1.71%) |
Apr 19, 2011 | 3.650 | 3.660 | 3.500 | 3.510 | 114,861 | -0.12(-3.31%) |
Apr 18, 2011 | 3.570 | 3.640 | 3.550 | 3.630 | 152,888 | -0.01(-0.27%) |
Apr 15, 2011 | 3.710 | 3.740 | 3.630 | 3.640 | 143,913 | -0.08(-2.15%) |
Apr 14, 2011 | 3.650 | 3.740 | 3.650 | 3.720 | 118,228 | +0.03(+0.81%) |
Apr 13, 2011 | 3.670 | 3.720 | 3.600 | 3.690 | 108,509 | +0.04(+1.10%) |
Apr 12, 2011 | 3.680 | 3.740 | 3.620 | 3.650 | 131,819 | -0.07(-1.88%) |
Apr 11, 2011 | 3.770 | 3.790 | 3.700 | 3.720 | 97,782 | -0.06(-1.59%) |
Apr 08, 2011 | 3.940 | 3.940 | 3.740 | 3.780 | 140,142 | -0.12(-3.08%) |
Apr 07, 2011 | 3.930 | 3.930 | 3.850 | 3.900 | 147,214 | +0.00(+0.00%) |
Apr 06, 2011 | 3.890 | 3.940 | 3.800 | 3.900 | 132,682 | +0.03(+0.78%) |
Apr 05, 2011 | 3.860 | 3.940 | 3.850 | 3.870 | 183,979 | +0.02(+0.52%) |
Apr 04, 2011 | 3.940 | 3.940 | 3.820 | 3.850 | 189,911 | -0.05(-1.28%) |
Apr 01, 2011 | 3.810 | 3.900 | 3.720 | 3.900 | 421,706 | +0.11(+2.90%) |
Mar 31, 2011 | 3.610 | 3.820 | 3.570 | 3.790 | 315,021 | +0.15(+4.12%) |
Mar 30, 2011 | 3.650 | 3.710 | 3.590 | 3.640 | 113,502 | -0.03(-0.82%) |
Mar 29, 2011 | 3.540 | 3.700 | 3.510 | 3.670 | 304,956 | +0.14(+3.97%) |
Mar 28, 2011 | 3.590 | 3.599 | 3.450 | 3.530 | 182,064 | -0.06(-1.67%) |
Mar 25, 2011 | 3.490 | 3.657 | 3.450 | 3.590 | 243,399 | +0.11(+3.16%) |
Mar 24, 2011 | 3.560 | 3.570 | 3.430 | 3.480 | 120,105 | -0.03(-0.85%) |
Mar 23, 2011 | 3.410 | 3.530 | 3.330 | 3.510 | 122,227 | +0.10(+2.93%) |
Mar 22, 2011 | 3.510 | 3.600 | 3.400 | 3.410 | 204,265 | -0.10(-2.85%) |
Mar 21, 2011 | 3.500 | 3.670 | 3.470 | 3.510 | 323,302 | +0.07(+2.03%) |
Mar 18, 2011 | 3.410 | 3.510 | 3.320 | 3.440 | 293,963 | +0.08(+2.38%) |
Mar 17, 2011 | 3.470 | 3.540 | 3.360 | 3.360 | 269,555 | -0.02(-0.59%) |
Mar 16, 2011 | 3.510 | 3.620 | 3.370 | 3.380 | 285,421 | -0.12(-3.43%) |
Mar 15, 2011 | 3.320 | 3.620 | 3.270 | 3.500 | 582,547 | +0.03(+0.86%) |
Mar 14, 2011 | 3.700 | 3.760 | 3.380 | 3.470 | 484,500 | -0.29(-7.71%) |
Mar 11, 2011 | 3.850 | 3.890 | 3.660 | 3.760 | 440,268 | -0.13(-3.28%) |
Mar 10, 2011 | 4.040 | 4.170 | 3.860 | 3.888 | 326,300 | -0.21(-5.18%) |
Mar 09, 2011 | 4.070 | 4.200 | 4.070 | 4.100 | 193,692 | +0.02(+0.49%) |
Mar 08, 2011 | 4.000 | 4.100 | 3.950 | 4.080 | 144,337 | +0.07(+1.75%) |
Mar 07, 2011 | 4.090 | 4.150 | 3.951 | 4.010 | 322,055 | -0.07(-1.72%) |
Mar 04, 2011 | 4.200 | 4.200 | 4.080 | 4.080 | 126,635 | -0.10(-2.39%) |
Mar 03, 2011 | 4.250 | 4.280 | 4.160 | 4.180 | 163,000 | -0.03(-0.71%) |
Mar 02, 2011 | 4.130 | 4.210 | 4.070 | 4.210 | 223,685 | +0.06(+1.45%) |
Mar 01, 2011 | 4.370 | 4.370 | 4.110 | 4.150 | 202,528 | -0.19(-4.38%) |
Feb 28, 2011 | 4.330 | 4.360 | 4.260 | 4.340 | 253,806 | +0.05(+1.17%) |
Feb 25, 2011 | 4.250 | 4.360 | 4.170 | 4.290 | 817,561 | +0.30(+7.52%) |
Feb 24, 2011 | 3.950 | 4.010 | 3.940 | 3.990 | 180,892 | +0.04(+1.01%) |
Feb 23, 2011 | 4.000 | 4.050 | 3.880 | 3.950 | 364,954 | -0.06(-1.50%) |
Feb 22, 2011 | 4.120 | 4.190 | 4.010 | 4.010 | 423,385 | -0.19(-4.52%) |
Feb 18, 2011 | 4.260 | 4.330 | 4.150 | 4.200 | 324,331 | -0.04(-0.94%) |
Feb 17, 2011 | 4.240 | 4.290 | 4.170 | 4.240 | 183,711 | +0.00(+0.00%) |
Feb 16, 2011 | 4.240 | 4.280 | 4.170 | 4.240 | 208,353 | +0.04(+0.95%) |
Feb 15, 2011 | 4.300 | 4.360 | 4.200 | 4.200 | 240,310 | -0.11(-2.55%) |
Feb 14, 2011 | 4.310 | 4.420 | 4.300 | 4.310 | 327,680 | +0.00(+0.00%) |
Feb 11, 2011 | 4.340 | 4.490 | 4.220 | 4.310 | 1,094,228 | +0.38(+9.67%) |
Feb 10, 2011 | 4.050 | 4.150 | 3.870 | 3.930 | 619,574 | -0.12(-2.96%) |
Feb 09, 2011 | 4.150 | 4.200 | 4.050 | 4.050 | 341,839 | -0.14(-3.34%) |
Feb 08, 2011 | 4.190 | 4.200 | 4.110 | 4.190 | 163,872 | -0.03(-0.71%) |
Feb 07, 2011 | 4.050 | 4.250 | 4.050 | 4.220 | 286,817 | +0.14(+3.43%) |
Feb 04, 2011 | 4.270 | 4.330 | 4.050 | 4.080 | 617,025 | -0.18(-4.23%) |
Feb 03, 2011 | 4.210 | 4.280 | 4.130 | 4.260 | 141,693 | +0.02(+0.47%) |
Feb 02, 2011 | 4.210 | 4.270 | 4.180 | 4.240 | 156,942 | +0.00(+0.00%) |
Feb 01, 2011 | 4.170 | 4.280 | 4.140 | 4.240 | 276,852 | +0.12(+2.91%) |
Jan 31, 2011 | 4.260 | 4.260 | 4.110 | 4.120 | 324,441 | -0.09(-2.14%) |
Jan 28, 2011 | 4.540 | 4.540 | 4.190 | 4.210 | 387,313 | -0.28(-6.24%) |
Jan 27, 2011 | 4.380 | 4.520 | 4.350 | 4.490 | 404,601 | +0.13(+2.98%) |
Jan 26, 2011 | 4.250 | 4.390 | 4.240 | 4.360 | 331,356 | +0.11(+2.59%) |
Jan 25, 2011 | 4.220 | 4.310 | 4.220 | 4.250 | 234,500 | +0.01(+0.24%) |
Jan 24, 2011 | 4.230 | 4.280 | 4.200 | 4.240 | 386,499 | -0.01(-0.24%) |
Jan 21, 2011 | 4.340 | 4.360 | 4.230 | 4.250 | 410,433 | -0.07(-1.62%) |
Jan 20, 2011 | 4.360 | 4.480 | 4.230 | 4.320 | 304,795 | -0.09(-2.04%) |
Jan 19, 2011 | 4.530 | 4.580 | 4.330 | 4.410 | 549,769 | -0.16(-3.50%) |
Jan 18, 2011 | 4.670 | 4.700 | 4.460 | 4.570 | 835,032 | -0.14(-2.97%) |
Jan 14, 2011 | 4.800 | 4.850 | 4.680 | 4.710 | 470,028 | -0.11(-2.28%) |
Jan 13, 2011 | 5.000 | 5.000 | 4.630 | 4.820 | 1,099,453 | -0.34(-6.68%) |
Jan 12, 2011 | 5.200 | 5.230 | 5.140 | 5.165 | 158,099 | +0.00(+0.10%) |
Jan 11, 2011 | 5.190 | 5.310 | 5.160 | 5.160 | 252,993 | -0.01(-0.19%) |
Jan 10, 2011 | 5.170 | 5.250 | 5.150 | 5.170 | 161,734 | -0.04(-0.82%) |
Jan 07, 2011 | 5.250 | 5.250 | 5.110 | 5.213 | 120,702 | -0.01(-0.14%) |
Jan 06, 2011 | 5.220 | 5.280 | 5.170 | 5.220 | 133,461 | -0.01(-0.19%) |
Jan 05, 2011 | 5.260 | 5.310 | 5.200 | 5.230 | 155,788 | -0.07(-1.32%) |
Jan 04, 2011 | 5.380 | 5.430 | 5.240 | 5.300 | 173,671 | -0.04(-0.75%) |
Jan 03, 2011 | 5.240 | 5.380 | 5.170 | 5.340 | 273,976 | +0.17(+3.29%) |
Dec 31, 2010 | 5.090 | 5.240 | 5.070 | 5.170 | 252,456 | +0.04(+0.78%) |
Dec 30, 2010 | 5.250 | 5.310 | 5.110 | 5.130 | 333,581 | -0.15(-2.84%) |
Dec 29, 2010 | 5.480 | 5.530 | 5.240 | 5.280 | 332,410 | -0.17(-3.12%) |
Dec 28, 2010 | 5.790 | 5.840 | 5.380 | 5.450 | 369,237 | -0.35(-6.03%) |
Dec 27, 2010 | 5.520 | 5.860 | 5.520 | 5.800 | 290,821 | +0.25(+4.60%) |
Dec 23, 2010 | 5.550 | 5.690 | 5.520 | 5.545 | 140,831 | -0.01(-0.27%) |
Dec 22, 2010 | 5.610 | 5.610 | 5.450 | 5.560 | 176,370 | -0.05(-0.89%) |
Dec 21, 2010 | 5.500 | 5.690 | 5.450 | 5.610 | 240,024 | +0.13(+2.37%) |
Dec 20, 2010 | 5.590 | 5.590 | 5.350 | 5.480 | 315,803 | -0.07(-1.26%) |
Dec 17, 2010 | 5.260 | 5.600 | 5.260 | 5.550 | 792,626 | +0.33(+6.32%) |
Dec 16, 2010 | 5.090 | 5.290 | 5.090 | 5.220 | 206,404 | +0.13(+2.55%) |
Dec 15, 2010 | 5.100 | 5.360 | 5.050 | 5.090 | 439,282 | -0.04(-0.78%) |
Dec 14, 2010 | 5.000 | 5.170 | 4.960 | 5.130 | 262,782 | +0.15(+3.01%) |
Dec 13, 2010 | 5.010 | 5.100 | 4.960 | 4.980 | 212,388 | +0.04(+0.81%) |
Dec 10, 2010 | 4.830 | 4.960 | 4.780 | 4.940 | 187,049 | +0.13(+2.70%) |
Dec 09, 2010 | 4.930 | 4.939 | 4.800 | 4.810 | 137,532 | -0.06(-1.23%) |
Dec 08, 2010 | 4.920 | 4.960 | 4.850 | 4.870 | 144,611 | -0.05(-1.02%) |
Dec 07, 2010 | 4.960 | 5.000 | 4.890 | 4.920 | 199,149 | +0.00(+0.00%) |
Dec 06, 2010 | 4.790 | 4.930 | 4.790 | 4.920 | 141,373 | +0.10(+2.07%) |
Dec 03, 2010 | 4.870 | 4.920 | 4.786 | 4.820 | 191,847 | -0.10(-2.03%) |
Dec 02, 2010 | 5.020 | 5.020 | 4.900 | 4.920 | 147,802 | -0.11(-2.19%) |
Dec 01, 2010 | 5.040 | 5.150 | 4.930 | 5.030 | 371,144 | +0.09(+1.82%) |
Nov 30, 2010 | 4.800 | 5.030 | 4.790 | 4.940 | 315,325 | +0.08(+1.65%) |
Nov 29, 2010 | 4.780 | 4.900 | 4.750 | 4.860 | 170,433 | +0.03(+0.62%) |
Nov 26, 2010 | 4.870 | 4.900 | 4.760 | 4.830 | 178,803 | -0.09(-1.83%) |
Nov 24, 2010 | 4.860 | 4.920 | 4.920 | 4.920 | 223,259 | +0.07(+1.44%) |
Nov 23, 2010 | 4.750 | 4.880 | 4.710 | 4.850 | 137,320 | +0.04(+0.83%) |
Nov 22, 2010 | 4.920 | 4.930 | 4.740 | 4.810 | 197,777 | -0.15(-3.02%) |
Nov 19, 2010 | 4.750 | 5.020 | 4.670 | 4.960 | 430,161 | +0.23(+4.86%) |
Nov 18, 2010 | 4.720 | 4.825 | 4.688 | 4.730 | 662,258 | +0.07(+1.50%) |
Nov 17, 2010 | 4.760 | 4.800 | 4.650 | 4.660 | 157,722 | -0.08(-1.69%) |
Nov 16, 2010 | 4.960 | 5.025 | 4.710 | 4.740 | 372,515 | -0.29(-5.77%) |
Nov 15, 2010 | 4.970 | 5.080 | 4.970 | 5.030 | 162,319 | +0.06(+1.21%) |
Nov 12, 2010 | 5.000 | 5.090 | 4.950 | 4.970 | 120,281 | -0.07(-1.39%) |
Nov 11, 2010 | 5.000 | 5.090 | 4.970 | 5.040 | 185,059 | +0.00(+0.00%) |
Nov 10, 2010 | 5.070 | 5.140 | 4.990 | 5.040 | 261,309 | -0.04(-0.79%) |
Nov 09, 2010 | 5.430 | 5.490 | 5.070 | 5.080 | 288,338 | -0.36(-6.62%) |
Nov 08, 2010 | 5.220 | 5.480 | 5.200 | 5.440 | 454,436 | +0.19(+3.62%) |
Nov 05, 2010 | 5.020 | 5.350 | 4.920 | 5.250 | 660,505 | +0.21(+4.17%) |
Nov 04, 2010 | 5.030 | 5.070 | 4.990 | 5.040 | 253,841 | +0.07(+1.41%) |
Nov 03, 2010 | 4.900 | 5.100 | 4.670 | 4.970 | 304,426 | +0.09(+1.84%) |
Nov 02, 2010 | 4.900 | 4.930 | 4.750 | 4.880 | 416,791 | +0.03(+0.62%) |
Nov 01, 2010 | 5.010 | 5.050 | 4.800 | 4.850 | 306,307 | -0.11(-2.22%) |
Oct 29, 2010 | 5.040 | 5.170 | 4.920 | 4.960 | 385,838 | -0.13(-2.55%) |
Oct 28, 2010 | 5.050 | 5.220 | 5.000 | 5.090 | 391,610 | +0.10(+2.00%) |
Oct 27, 2010 | 5.100 | 5.250 | 4.940 | 4.990 | 289,616 | -0.15(-2.92%) |
Oct 25, 2010 | 5.260 | 5.280 | 5.120 | 5.140 | 136,831 | -0.05(-0.96%) |
Oct 22, 2010 | 5.150 | 5.270 | 5.090 | 5.190 | 198,945 | +0.05(+0.97%) |
Oct 21, 2010 | 5.060 | 5.220 | 4.910 | 5.140 | 299,567 | +0.12(+2.39%) |
Oct 20, 2010 | 4.940 | 5.080 | 4.920 | 5.020 | 198,530 | +0.12(+2.45%) |
Oct 19, 2010 | 5.020 | 5.140 | 4.860 | 4.900 | 275,964 | -0.21(-4.11%) |
Oct 18, 2010 | 5.010 | 5.120 | 5.010 | 5.110 | 198,632 | +0.09(+1.79%) |
Oct 15, 2010 | 5.270 | 5.330 | 5.000 | 5.020 | 377,185 | -0.17(-3.28%) |
Oct 14, 2010 | 5.270 | 5.340 | 5.140 | 5.190 | 165,004 | -0.10(-1.89%) |
Oct 13, 2010 | 5.110 | 5.350 | 5.060 | 5.290 | 319,896 | +0.20(+3.93%) |
Oct 12, 2010 | 5.010 | 5.110 | 4.950 | 5.090 | 127,869 | +0.04(+0.79%) |
Oct 11, 2010 | 5.030 | 5.080 | 4.930 | 5.050 | 137,337 | +0.03(+0.60%) |
Oct 08, 2010 | 4.920 | 5.050 | 4.920 | 5.020 | 135,717 | +0.09(+1.83%) |
Oct 07, 2010 | 4.950 | 5.000 | 4.870 | 4.930 | 164,615 | +0.00(+0.00%) |
Oct 06, 2010 | 5.000 | 5.010 | 4.910 | 4.930 | 165,177 | -0.06(-1.20%) |
Oct 05, 2010 | 4.940 | 5.010 | 4.860 | 4.990 | 246,270 | +0.11(+2.25%) |
Oct 04, 2010 | 4.970 | 5.010 | 4.750 | 4.880 | 253,423 | -0.13(-2.59%) |
Oct 01, 2010 | 5.020 | 5.050 | 4.925 | 5.010 | 172,699 | +0.07(+1.42%) |
Sep 30, 2010 | 5.000 | 5.090 | 4.920 | 4.940 | 246,782 | +0.03(+0.61%) |
Sep 29, 2010 | 5.100 | 5.100 | 4.870 | 4.910 | 408,819 | +0.09(+1.87%) |
Sep 28, 2010 | 4.760 | 4.840 | 4.635 | 4.820 | 336,806 | +0.09(+1.90%) |
Sep 27, 2010 | 4.740 | 4.910 | 4.710 | 4.730 | 310,980 | -0.02(-0.42%) |
Sep 24, 2010 | 4.900 | 4.970 | 4.640 | 4.750 | 708,980 | -0.08(-1.66%) |
Sep 23, 2010 | 5.010 | 5.020 | 4.800 | 4.830 | 1,074,103 | -0.31(-6.03%) |
Sep 22, 2010 | 5.260 | 5.350 | 5.100 | 5.140 | 192,072 | -0.12(-2.28%) |
Sep 21, 2010 | 5.110 | 5.350 | 5.090 | 5.260 | 332,379 | +0.15(+2.94%) |
Sep 20, 2010 | 5.010 | 5.120 | 4.980 | 5.110 | 515,493 | +0.09(+1.79%) |
Sep 17, 2010 | 5.250 | 5.250 | 4.990 | 5.020 | 565,380 | -0.08(-1.57%) |
Sep 15, 2010 | 5.190 | 5.400 | 5.080 | 5.100 | 541,517 | -0.19(-3.59%) |
Sep 14, 2010 | 5.670 | 5.690 | 5.230 | 5.290 | 714,402 | -0.38(-6.70%) |
Sep 13, 2010 | 5.410 | 5.690 | 5.400 | 5.670 | 527,027 | +0.30(+5.59%) |
Sep 10, 2010 | 5.280 | 5.390 | 5.260 | 5.370 | 183,213 | +0.09(+1.70%) |
Sep 09, 2010 | 5.250 | 5.370 | 5.210 | 5.280 | 249,817 | +0.10(+1.93%) |
Sep 08, 2010 | 5.180 | 5.310 | 5.150 | 5.180 | 223,469 | +0.00(+0.00%) |
Sep 07, 2010 | 5.310 | 5.350 | 5.140 | 5.180 | 326,050 | -0.18(-3.36%) |
Sep 03, 2010 | 5.380 | 5.490 | 5.240 | 5.360 | 475,489 | +0.04(+0.75%) |
Sep 02, 2010 | 5.050 | 5.350 | 4.990 | 5.320 | 535,670 | +0.32(+6.40%) |
Sep 01, 2010 | 4.840 | 5.000 | 4.740 | 5.000 | 331,194 | +0.27(+5.71%) |
Aug 31, 2010 | 4.680 | 4.850 | 4.630 | 4.730 | 228,352 | +0.04(+0.75%) |
Aug 30, 2010 | 4.830 | 4.890 | 4.650 | 4.695 | 270,653 | -0.12(-2.59%) |
Aug 27, 2010 | 4.620 | 4.850 | 4.550 | 4.820 | 320,724 | +0.27(+5.93%) |
Aug 26, 2010 | 4.680 | 4.750 | 4.540 | 4.550 | 304,625 | -0.12(-2.57%) |
Aug 25, 2010 | 4.520 | 4.690 | 4.430 | 4.670 | 526,829 | +0.09(+1.97%) |
Aug 24, 2010 | 4.720 | 4.740 | 4.530 | 4.580 | 281,130 | -0.20(-4.18%) |
Aug 23, 2010 | 4.860 | 4.950 | 4.750 | 4.780 | 237,440 | -0.03(-0.62%) |
Aug 20, 2010 | 4.910 | 5.000 | 4.780 | 4.810 | 315,051 | -0.14(-2.83%) |
Aug 19, 2010 | 5.160 | 5.160 | 4.850 | 4.950 | 487,597 | -0.23(-4.44%) |
Aug 18, 2010 | 5.150 | 5.210 | 5.060 | 5.180 | 187,748 | +0.04(+0.78%) |
Aug 17, 2010 | 5.120 | 5.170 | 5.010 | 5.140 | 290,769 | +0.06(+1.18%) |
Aug 16, 2010 | 5.070 | 5.150 | 4.980 | 5.080 | 429,275 | +0.10(+2.01%) |
Aug 13, 2010 | 5.090 | 5.160 | 4.930 | 4.980 | 494,591 | -0.14(-2.73%) |
Aug 12, 2010 | 5.010 | 5.240 | 5.010 | 5.120 | 323,635 | +0.07(+1.39%) |
Aug 11, 2010 | 5.400 | 5.400 | 5.010 | 5.050 | 616,608 | -0.47(-8.51%) |
Aug 10, 2010 | 5.500 | 5.620 | 5.340 | 5.520 | 367,091 | -0.02(-0.36%) |
Aug 09, 2010 | 5.710 | 5.710 | 5.520 | 5.540 | 327,122 | -0.15(-2.64%) |
Aug 06, 2010 | 5.770 | 5.920 | 5.500 | 5.690 | 369,416 | -0.15(-2.57%) |
Aug 05, 2010 | 6.100 | 6.120 | 5.800 | 5.840 | 395,525 | -0.34(-5.50%) |
Aug 04, 2010 | 6.100 | 6.240 | 6.050 | 6.180 | 223,414 | +0.13(+2.15%) |
Aug 03, 2010 | 5.990 | 6.100 | 5.900 | 6.050 | 217,721 | +0.06(+1.00%) |
Aug 02, 2010 | 6.050 | 6.100 | 5.970 | 5.990 | 309,285 | +0.02(+0.34%) |
Jul 30, 2010 | 5.730 | 6.000 | 5.540 | 5.970 | 364,717 | +0.18(+3.11%) |
Jul 29, 2010 | 5.850 | 5.870 | 5.570 | 5.790 | 150,939 | +0.08(+1.40%) |
Jul 28, 2010 | 5.960 | 5.990 | 5.690 | 5.710 | 187,247 | -0.28(-4.67%) |
Jul 27, 2010 | 6.020 | 6.080 | 5.890 | 5.990 | 177,325 | +0.02(+0.34%) |
Jul 26, 2010 | 5.830 | 6.020 | 5.590 | 5.970 | 297,659 | +0.17(+2.93%) |
Jul 23, 2010 | 5.520 | 5.830 | 5.450 | 5.800 | 358,403 | +0.24(+4.32%) |
Jul 22, 2010 | 5.410 | 5.650 | 5.370 | 5.560 | 285,728 | +0.21(+3.93%) |
Jul 21, 2010 | 5.720 | 5.720 | 5.320 | 5.350 | 324,334 | -0.34(-5.98%) |
Jul 20, 2010 | 5.250 | 5.740 | 5.100 | 5.690 | 380,091 | +0.31(+5.76%) |
Jul 19, 2010 | 5.530 | 5.530 | 5.000 | 5.380 | 564,561 | -0.16(-2.89%) |
Jul 16, 2010 | 5.860 | 5.860 | 5.360 | 5.540 | 739,786 | -0.41(-6.89%) |
Jul 15, 2010 | 6.100 | 6.100 | 5.790 | 5.950 | 298,937 | -0.16(-2.62%) |
Jul 14, 2010 | 6.070 | 6.200 | 6.000 | 6.110 | 217,167 | -0.01(-0.16%) |
Jul 13, 2010 | 5.900 | 6.190 | 5.700 | 6.120 | 391,529 | +0.30(+5.15%) |
Jul 12, 2010 | 5.920 | 6.000 | 5.690 | 5.820 | 217,618 | -0.11(-1.85%) |
Jul 09, 2010 | 5.820 | 5.950 | 5.650 | 5.930 | 214,885 | +0.08(+1.37%) |
Jul 08, 2010 | 5.960 | 5.960 | 5.710 | 5.850 | 236,609 | +0.16(+2.81%) |
Jul 07, 2010 | 5.470 | 5.820 | 5.250 | 5.690 | 380,695 | +0.27(+4.98%) |
Jul 06, 2010 | 5.760 | 5.910 | 5.380 | 5.420 | 439,713 | -0.27(-4.75%) |
Jul 02, 2010 | 5.760 | 5.920 | 5.610 | 5.690 | 339,722 | -0.06(-1.04%) |
Jul 01, 2010 | 5.910 | 5.910 | 5.430 | 5.750 | 521,682 | -0.16(-2.71%) |
Jun 30, 2010 | 5.980 | 6.260 | 5.850 | 5.910 | 331,320 | -0.09(-1.50%) |
Jun 29, 2010 | 6.240 | 6.350 | 5.940 | 6.000 | 409,969 | +0.11(+1.87%) |
Jun 25, 2010 | 5.850 | 5.980 | 5.810 | 5.890 | 657,460 | +0.07(+1.20%) |
Jun 24, 2010 | 5.950 | 6.030 | 5.810 | 5.820 | 343,279 | -0.14(-2.35%) |
Jun 23, 2010 | 5.990 | 6.100 | 5.790 | 5.960 | 657,471 | -0.16(-2.61%) |
Jun 22, 2010 | 6.150 | 6.470 | 6.100 | 6.120 | 385,570 | -0.27(-4.23%) |
Jun 21, 2010 | 6.630 | 6.875 | 6.300 | 6.390 | 393,231 | -0.14(-2.14%) |
Jun 18, 2010 | 6.610 | 6.718 | 6.500 | 6.530 | 295,091 | -0.04(-0.61%) |
Jun 17, 2010 | 6.590 | 6.650 | 6.500 | 6.570 | 201,674 | -0.02(-0.30%) |
Jun 16, 2010 | 6.380 | 6.600 | 6.300 | 6.590 | 300,127 | +0.12(+1.85%) |
Jun 15, 2010 | 6.450 | 6.530 | 6.250 | 6.470 | 254,780 | +0.06(+0.94%) |
Jun 14, 2010 | 6.630 | 6.630 | 6.365 | 6.410 | 303,182 | +0.03(+0.47%) |
Jun 11, 2010 | 6.230 | 6.420 | 6.180 | 6.380 | 207,289 | +0.12(+1.92%) |
Jun 10, 2010 | 6.230 | 6.380 | 6.110 | 6.260 | 325,704 | +0.16(+2.62%) |
Jun 09, 2010 | 6.150 | 6.410 | 6.000 | 6.100 | 709,950 | +0.03(+0.49%) |
Jun 08, 2010 | 6.270 | 6.400 | 5.880 | 6.070 | 513,869 | -0.20(-3.19%) |
Jun 07, 2010 | 6.760 | 6.920 | 6.250 | 6.270 | 617,568 | -0.49(-7.25%) |
Jun 04, 2010 | 6.860 | 7.070 | 6.700 | 6.760 | 521,839 | -0.29(-4.11%) |
Jun 03, 2010 | 6.970 | 7.070 | 6.800 | 7.050 | 339,870 | +0.04(+0.57%) |
Jun 02, 2010 | 6.770 | 7.060 | 6.750 | 7.010 | 429,568 | +0.25(+3.62%) |
Jun 01, 2010 | 7.000 | 7.110 | 6.500 | 6.765 | 534,485 | -0.32(-4.45%) |
May 28, 2010 | 7.210 | 7.250 | 7.030 | 7.080 | 371,889 | -0.13(-1.80%) |
May 27, 2010 | 7.090 | 7.240 | 6.840 | 7.210 | 443,816 | +0.33(+4.80%) |
May 26, 2010 | 7.220 | 7.385 | 6.800 | 6.880 | 619,609 | -0.24(-3.37%) |
May 25, 2010 | 7.120 | 7.140 | 6.800 | 7.120 | 589,504 | -0.14(-1.93%) |
May 24, 2010 | 7.010 | 7.430 | 7.010 | 7.260 | 759,370 | +0.26(+3.71%) |
May 21, 2010 | 7.000 | 7.200 | 6.900 | 7.000 | 679,138 | -0.04(-0.57%) |
May 20, 2010 | 7.030 | 7.400 | 7.010 | 7.040 | 1,086,159 | -0.58(-7.61%) |
May 19, 2010 | 7.600 | 7.700 | 7.250 | 7.620 | 990,205 | +0.10(+1.33%) |
May 18, 2010 | 7.680 | 7.790 | 7.500 | 7.520 | 711,411 | -0.11(-1.44%) |
May 17, 2010 | 7.650 | 7.850 | 7.350 | 7.630 | 807,866 | -0.03(-0.39%) |
May 14, 2010 | 6.960 | 7.690 | 6.960 | 7.660 | 1,898,036 | +0.65(+9.27%) |
May 13, 2010 | 7.075 | 7.180 | 6.980 | 7.010 | 699,692 | -0.14(-1.96%) |
May 12, 2010 | 7.040 | 7.270 | 7.000 | 7.150 | 1,000,852 | -0.14(-1.92%) |
May 11, 2010 | 7.580 | 7.700 | 7.290 | 7.290 | 670,471 | -0.16(-2.15%) |
May 10, 2010 | 7.340 | 7.590 | 7.290 | 7.450 | 614,337 | +0.33(+4.63%) |
May 07, 2010 | 7.310 | 7.459 | 6.810 | 7.120 | 759,703 | -0.18(-2.47%) |
May 06, 2010 | 7.640 | 7.830 | 6.500 | 7.300 | 1,216,025 | -0.32(-4.20%) |
May 05, 2010 | 7.480 | 7.970 | 7.430 | 7.620 | 728,130 | +0.07(+0.93%) |
May 04, 2010 | 7.850 | 7.970 | 7.500 | 7.550 | 752,811 | -0.34(-4.31%) |