Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.590 | 8.750 | 8.500 | 8.670 | 1,079,201 | +0.10(+1.17%) |
May 23, 2011 | 8.690 | 8.820 | 8.389 | 8.570 | 682,313 | +0.03(+0.35%) |
May 20, 2011 | 8.500 | 8.600 | 8.430 | 8.540 | 765,062 | +0.01(+0.12%) |
May 19, 2011 | 8.460 | 8.540 | 8.380 | 8.530 | 397,704 | +0.09(+1.07%) |
May 18, 2011 | 8.300 | 8.440 | 8.280 | 8.440 | 732,785 | +0.17(+2.06%) |
May 17, 2011 | 8.140 | 8.380 | 8.120 | 8.270 | 746,126 | +0.10(+1.22%) |
May 16, 2011 | 8.250 | 8.300 | 8.060 | 8.170 | 1,376,689 | -0.14(-1.68%) |
May 13, 2011 | 8.400 | 8.500 | 8.290 | 8.310 | 368,195 | -0.11(-1.31%) |
May 12, 2011 | 8.270 | 8.470 | 8.060 | 8.420 | 948,809 | +0.09(+1.08%) |
May 11, 2011 | 8.440 | 8.480 | 8.280 | 8.330 | 1,090,668 | -0.13(-1.54%) |
May 10, 2011 | 8.480 | 8.520 | 8.440 | 8.460 | 839,202 | +0.00(+0.00%) |
May 09, 2011 | 8.560 | 8.630 | 8.450 | 8.460 | 1,068,331 | -0.08(-0.94%) |
May 06, 2011 | 8.710 | 8.750 | 8.500 | 8.540 | 1,508,394 | -0.06(-0.70%) |
May 05, 2011 | 8.590 | 8.830 | 8.370 | 8.600 | 2,727,069 | -0.16(-1.83%) |
May 04, 2011 | 8.680 | 8.940 | 8.535 | 8.760 | 1,647,933 | -0.18(-2.01%) |
May 03, 2011 | 8.910 | 8.940 | 8.850 | 8.940 | 1,008,042 | +0.00(+0.00%) |
May 02, 2011 | 8.960 | 8.980 | 8.920 | 8.940 | 1,207,630 | +0.02(+0.22%) |
Apr 29, 2011 | 8.650 | 9.050 | 8.577 | 8.920 | 1,731,207 | +0.30(+3.48%) |
Apr 28, 2011 | 8.520 | 8.650 | 8.520 | 8.620 | 718,393 | +0.06(+0.70%) |
Apr 27, 2011 | 8.610 | 8.650 | 8.510 | 8.560 | 275,903 | -0.02(-0.23%) |
Apr 26, 2011 | 8.600 | 8.650 | 8.520 | 8.580 | 864,749 | -0.02(-0.23%) |
Apr 25, 2011 | 8.715 | 8.715 | 8.555 | 8.600 | 475,521 | -0.01(-0.12%) |
Apr 21, 2011 | 8.690 | 8.750 | 8.580 | 8.610 | 652,598 | -0.05(-0.58%) |
Apr 20, 2011 | 8.710 | 8.720 | 8.600 | 8.660 | 361,569 | +0.05(+0.58%) |
Apr 19, 2011 | 8.610 | 8.730 | 8.520 | 8.610 | 1,360,914 | +0.01(+0.12%) |
Apr 18, 2011 | 8.390 | 8.600 | 8.380 | 8.600 | 676,391 | +0.06(+0.70%) |
Apr 15, 2011 | 8.590 | 8.670 | 8.500 | 8.540 | 672,729 | -0.06(-0.70%) |
Apr 14, 2011 | 8.690 | 8.690 | 8.550 | 8.600 | 739,114 | -0.12(-1.38%) |
Apr 13, 2011 | 8.710 | 8.750 | 8.585 | 8.720 | 490,777 | +0.06(+0.69%) |
Apr 12, 2011 | 8.580 | 8.780 | 8.550 | 8.660 | 710,678 | +0.01(+0.12%) |
Apr 11, 2011 | 8.640 | 8.690 | 8.560 | 8.650 | 431,226 | +0.03(+0.35%) |
Apr 08, 2011 | 8.620 | 8.630 | 8.510 | 8.620 | 408,890 | +0.09(+1.06%) |
Apr 07, 2011 | 8.560 | 8.640 | 8.480 | 8.530 | 777,262 | -0.07(-0.81%) |
Apr 06, 2011 | 8.600 | 8.670 | 8.460 | 8.600 | 1,027,095 | +0.08(+0.94%) |
Apr 05, 2011 | 8.620 | 8.790 | 8.440 | 8.520 | 1,364,862 | -0.09(-1.05%) |
Apr 04, 2011 | 8.750 | 8.750 | 8.560 | 8.610 | 994,395 | -0.10(-1.15%) |
Apr 01, 2011 | 8.440 | 8.740 | 8.440 | 8.710 | 728,344 | +0.31(+3.69%) |
Mar 31, 2011 | 8.440 | 8.460 | 8.280 | 8.400 | 447,743 | -0.02(-0.24%) |
Mar 30, 2011 | 8.440 | 8.540 | 8.350 | 8.420 | 336,257 | +0.05(+0.60%) |
Mar 29, 2011 | 8.400 | 8.500 | 8.310 | 8.370 | 352,280 | -0.02(-0.24%) |
Mar 28, 2011 | 8.510 | 8.530 | 8.370 | 8.390 | 244,377 | -0.10(-1.18%) |
Mar 25, 2011 | 8.630 | 8.670 | 8.450 | 8.490 | 687,294 | -0.17(-1.96%) |
Mar 24, 2011 | 8.540 | 8.750 | 8.500 | 8.660 | 335,938 | +0.16(+1.88%) |
Mar 23, 2011 | 8.510 | 8.580 | 8.400 | 8.500 | 362,275 | -0.01(-0.12%) |
Mar 22, 2011 | 8.750 | 8.750 | 8.480 | 8.510 | 270,216 | -0.23(-2.63%) |
Mar 21, 2011 | 8.610 | 8.820 | 8.610 | 8.740 | 845,181 | +0.36(+4.30%) |
Mar 18, 2011 | 8.450 | 8.450 | 8.300 | 8.380 | 317,433 | +0.01(+0.12%) |
Mar 17, 2011 | 8.400 | 8.460 | 8.300 | 8.370 | 248,563 | +0.08(+0.97%) |
Mar 16, 2011 | 8.400 | 8.440 | 8.220 | 8.290 | 467,367 | -0.12(-1.43%) |
Mar 15, 2011 | 8.310 | 8.430 | 8.300 | 8.410 | 573,564 | -0.08(-0.94%) |
Mar 14, 2011 | 8.500 | 8.520 | 8.320 | 8.490 | 806,459 | -0.01(-0.12%) |
Mar 11, 2011 | 8.540 | 8.540 | 8.340 | 8.500 | 382,896 | -0.10(-1.16%) |
Mar 10, 2011 | 8.650 | 8.690 | 8.470 | 8.600 | 809,134 | -0.10(-1.15%) |
Mar 09, 2011 | 8.710 | 8.770 | 8.580 | 8.700 | 690,291 | +0.02(+0.23%) |
Mar 08, 2011 | 8.470 | 8.680 | 8.310 | 8.680 | 932,704 | +0.25(+2.97%) |
Mar 07, 2011 | 8.550 | 8.550 | 8.370 | 8.430 | 956,283 | -0.06(-0.71%) |
Mar 04, 2011 | 8.400 | 8.530 | 8.260 | 8.490 | 597,087 | +0.12(+1.43%) |
Mar 03, 2011 | 7.710 | 8.440 | 7.700 | 8.370 | 1,764,612 | +0.37(+4.62%) |
Mar 02, 2011 | 8.150 | 8.240 | 7.990 | 8.000 | 2,090,985 | -0.15(-1.84%) |
Mar 01, 2011 | 8.340 | 8.470 | 8.080 | 8.150 | 1,527,054 | -0.21(-2.51%) |
Feb 28, 2011 | 8.690 | 8.690 | 8.260 | 8.360 | 957,107 | -0.27(-3.13%) |
Feb 25, 2011 | 8.370 | 8.650 | 8.370 | 8.630 | 3,126,317 | +0.30(+3.60%) |
Feb 24, 2011 | 8.290 | 8.420 | 8.160 | 8.330 | 1,001,935 | +0.03(+0.36%) |
Feb 23, 2011 | 8.350 | 8.360 | 8.200 | 8.300 | 686,199 | -0.08(-0.95%) |
Feb 22, 2011 | 8.570 | 8.660 | 8.360 | 8.380 | 1,177,177 | -0.35(-4.01%) |
Feb 18, 2011 | 8.770 | 8.810 | 8.640 | 8.730 | 519,705 | -0.04(-0.46%) |
Feb 17, 2011 | 8.530 | 8.790 | 8.530 | 8.770 | 765,647 | +0.25(+2.93%) |
Feb 16, 2011 | 8.230 | 8.520 | 8.202 | 8.520 | 588,831 | +0.34(+4.16%) |
Feb 15, 2011 | 8.200 | 8.200 | 8.140 | 8.180 | 312,396 | -0.02(-0.24%) |
Feb 14, 2011 | 8.120 | 8.200 | 8.040 | 8.200 | 783,866 | +0.04(+0.49%) |
Feb 11, 2011 | 8.190 | 8.200 | 8.000 | 8.160 | 1,040,853 | -0.04(-0.49%) |
Feb 10, 2011 | 8.300 | 8.300 | 8.095 | 8.200 | 858,210 | -0.15(-1.80%) |
Feb 09, 2011 | 8.300 | 8.390 | 8.250 | 8.350 | 695,079 | +0.08(+0.97%) |
Feb 08, 2011 | 8.270 | 8.300 | 8.170 | 8.270 | 810,850 | +0.00(+0.00%) |
Feb 07, 2011 | 8.290 | 8.340 | 8.200 | 8.270 | 1,127,082 | +0.03(+0.36%) |
Feb 04, 2011 | 8.180 | 8.240 | 8.170 | 8.240 | 396,364 | +0.03(+0.37%) |
Feb 03, 2011 | 8.280 | 8.280 | 8.050 | 8.210 | 540,688 | -0.05(-0.61%) |
Feb 02, 2011 | 8.270 | 8.370 | 8.200 | 8.260 | 385,864 | -0.07(-0.84%) |
Feb 01, 2011 | 8.080 | 8.390 | 7.960 | 8.330 | 836,248 | +0.29(+3.61%) |
Jan 31, 2011 | 7.950 | 8.100 | 7.820 | 8.040 | 725,189 | +0.09(+1.13%) |
Jan 28, 2011 | 8.200 | 8.200 | 7.878 | 7.950 | 666,314 | -0.22(-2.69%) |
Jan 27, 2011 | 7.740 | 8.190 | 7.740 | 8.170 | 695,754 | +0.38(+4.88%) |
Jan 26, 2011 | 7.860 | 7.880 | 7.680 | 7.790 | 840,642 | -0.06(-0.76%) |
Jan 25, 2011 | 7.820 | 7.850 | 7.720 | 7.850 | 670,900 | +0.01(+0.13%) |
Jan 24, 2011 | 7.920 | 8.050 | 7.820 | 7.840 | 780,888 | -0.09(-1.13%) |
Jan 21, 2011 | 8.060 | 8.110 | 7.900 | 7.930 | 651,591 | -0.07(-0.88%) |
Jan 20, 2011 | 8.170 | 8.180 | 8.000 | 8.000 | 1,013,968 | -0.21(-2.56%) |
Jan 19, 2011 | 8.470 | 8.510 | 8.000 | 8.210 | 2,066,561 | -0.53(-6.06%) |
Jan 18, 2011 | 8.920 | 9.000 | 8.670 | 8.740 | 727,159 | -0.21(-2.35%) |
Jan 14, 2011 | 8.680 | 9.050 | 8.630 | 8.950 | 1,009,187 | +0.24(+2.76%) |
Jan 13, 2011 | 8.750 | 8.790 | 8.580 | 8.710 | 978,907 | -0.08(-0.91%) |
Jan 12, 2011 | 8.860 | 8.900 | 8.680 | 8.790 | 599,941 | -0.04(-0.45%) |
Jan 11, 2011 | 8.840 | 8.860 | 8.690 | 8.830 | 374,689 | +0.04(+0.46%) |
Jan 10, 2011 | 8.740 | 8.890 | 8.650 | 8.790 | 671,355 | +0.02(+0.23%) |
Jan 07, 2011 | 8.870 | 8.890 | 8.670 | 8.770 | 348,031 | -0.06(-0.68%) |
Jan 06, 2011 | 8.690 | 8.990 | 8.690 | 8.830 | 565,334 | +0.08(+0.91%) |
Jan 05, 2011 | 8.560 | 8.750 | 8.530 | 8.750 | 482,076 | +0.14(+1.63%) |
Jan 04, 2011 | 8.830 | 8.830 | 8.530 | 8.610 | 590,147 | -0.26(-2.93%) |
Jan 03, 2011 | 9.070 | 9.080 | 8.770 | 8.870 | 416,829 | -0.14(-1.55%) |
Dec 31, 2010 | 8.950 | 9.080 | 8.940 | 9.010 | 344,145 | +0.03(+0.33%) |
Dec 30, 2010 | 8.660 | 9.000 | 8.620 | 8.980 | 357,801 | +0.30(+3.46%) |
Dec 29, 2010 | 8.810 | 8.880 | 8.680 | 8.680 | 186,401 | -0.13(-1.48%) |
Dec 28, 2010 | 8.690 | 8.810 | 8.630 | 8.810 | 566,330 | +0.11(+1.26%) |
Dec 27, 2010 | 8.840 | 8.840 | 8.550 | 8.700 | 252,973 | -0.13(-1.47%) |
Dec 23, 2010 | 8.820 | 8.900 | 8.710 | 8.830 | 190,642 | +0.04(+0.46%) |
Dec 22, 2010 | 8.520 | 8.810 | 8.500 | 8.790 | 484,803 | +0.28(+3.29%) |
Dec 21, 2010 | 8.330 | 8.655 | 8.270 | 8.510 | 631,162 | +0.18(+2.16%) |
Dec 20, 2010 | 8.390 | 8.390 | 8.230 | 8.330 | 536,159 | -0.08(-0.95%) |
Dec 17, 2010 | 8.330 | 8.410 | 8.290 | 8.410 | 529,881 | +0.05(+0.60%) |
Dec 16, 2010 | 8.320 | 8.410 | 8.230 | 8.360 | 974,028 | +0.10(+1.21%) |
Dec 15, 2010 | 8.160 | 8.330 | 8.080 | 8.260 | 682,415 | +0.10(+1.23%) |
Dec 14, 2010 | 8.200 | 8.210 | 8.140 | 8.160 | 540,075 | +0.03(+0.37%) |
Dec 13, 2010 | 8.250 | 8.270 | 8.090 | 8.130 | 723,250 | -0.08(-0.97%) |
Dec 10, 2010 | 8.110 | 8.270 | 8.080 | 8.210 | 710,151 | +0.13(+1.61%) |
Dec 09, 2010 | 8.270 | 8.270 | 8.020 | 8.080 | 618,856 | -0.12(-1.46%) |
Dec 08, 2010 | 8.180 | 8.250 | 8.080 | 8.200 | 408,437 | +0.06(+0.74%) |
Dec 07, 2010 | 8.390 | 8.390 | 8.080 | 8.140 | 784,224 | -0.15(-1.81%) |
Dec 06, 2010 | 8.330 | 8.400 | 8.250 | 8.290 | 681,288 | -0.11(-1.31%) |
Dec 03, 2010 | 8.360 | 8.470 | 8.350 | 8.400 | 435,156 | +0.02(+0.24%) |
Dec 02, 2010 | 8.400 | 8.460 | 8.310 | 8.380 | 459,908 | +0.04(+0.48%) |
Dec 01, 2010 | 8.420 | 8.470 | 8.290 | 8.340 | 741,310 | +0.04(+0.48%) |
Nov 30, 2010 | 8.410 | 8.530 | 8.300 | 8.300 | 537,591 | -0.23(-2.70%) |
Nov 29, 2010 | 8.160 | 8.560 | 8.140 | 8.530 | 1,437,218 | +0.28(+3.39%) |
Nov 26, 2010 | 7.970 | 8.250 | 7.950 | 8.250 | 337,173 | +0.16(+1.98%) |
Nov 24, 2010 | 7.890 | 8.090 | 8.090 | 8.090 | 859,232 | +0.40(+5.20%) |
Nov 23, 2010 | 7.740 | 7.780 | 7.540 | 7.690 | 722,603 | -0.14(-1.79%) |
Nov 22, 2010 | 7.980 | 8.070 | 7.830 | 7.830 | 608,061 | -0.20(-2.49%) |
Nov 19, 2010 | 7.980 | 8.070 | 7.920 | 8.030 | 390,732 | +0.01(+0.12%) |
Nov 18, 2010 | 7.830 | 8.090 | 7.820 | 8.020 | 848,608 | +0.26(+3.35%) |
Nov 17, 2010 | 7.550 | 7.790 | 7.550 | 7.760 | 650,017 | +0.18(+2.37%) |
Nov 16, 2010 | 7.720 | 7.760 | 7.560 | 7.580 | 558,997 | -0.29(-3.68%) |
Nov 15, 2010 | 7.850 | 7.950 | 7.810 | 7.870 | 420,274 | -0.01(-0.13%) |
Nov 12, 2010 | 7.870 | 7.900 | 7.630 | 7.880 | 830,551 | -0.05(-0.63%) |
Nov 11, 2010 | 7.940 | 7.990 | 7.570 | 7.930 | 1,137,992 | -0.05(-0.63%) |
Nov 10, 2010 | 8.190 | 8.190 | 7.840 | 7.980 | 1,097,029 | -0.21(-2.56%) |
Nov 09, 2010 | 8.310 | 8.380 | 8.060 | 8.190 | 904,267 | -0.12(-1.44%) |
Nov 08, 2010 | 8.310 | 8.430 | 8.250 | 8.310 | 798,433 | -0.04(-0.48%) |
Nov 05, 2010 | 8.400 | 8.460 | 8.260 | 8.350 | 1,129,653 | -0.06(-0.71%) |
Nov 04, 2010 | 8.200 | 8.440 | 8.030 | 8.410 | 1,867,990 | +0.25(+3.06%) |
Nov 03, 2010 | 8.110 | 8.170 | 7.890 | 8.160 | 945,130 | +0.05(+0.62%) |
Nov 02, 2010 | 8.370 | 8.420 | 8.100 | 8.110 | 1,146,912 | -0.26(-3.11%) |
Nov 01, 2010 | 8.210 | 8.475 | 8.190 | 8.370 | 1,290,265 | +0.17(+2.07%) |
Oct 29, 2010 | 8.070 | 8.240 | 8.000 | 8.200 | 625,848 | +0.09(+1.11%) |
Oct 28, 2010 | 8.100 | 8.120 | 8.030 | 8.110 | 666,908 | +0.06(+0.75%) |
Oct 27, 2010 | 8.150 | 8.170 | 8.030 | 8.050 | 452,795 | +0.00(+0.00%) |
Oct 25, 2010 | 8.210 | 8.300 | 8.010 | 8.050 | 811,384 | -0.12(-1.47%) |
Oct 22, 2010 | 8.000 | 8.240 | 7.970 | 8.170 | 546,093 | +0.23(+2.90%) |
Oct 21, 2010 | 7.820 | 8.040 | 7.810 | 7.940 | 920,066 | +0.13(+1.66%) |
Oct 20, 2010 | 7.840 | 7.910 | 7.790 | 7.810 | 776,750 | +0.03(+0.39%) |
Oct 19, 2010 | 7.720 | 7.850 | 7.680 | 7.780 | 891,394 | -0.08(-1.02%) |
Oct 18, 2010 | 7.680 | 7.860 | 7.620 | 7.860 | 936,254 | +0.18(+2.34%) |
Oct 15, 2010 | 7.560 | 7.730 | 7.450 | 7.680 | 1,175,915 | +0.13(+1.72%) |
Oct 14, 2010 | 7.700 | 7.750 | 7.520 | 7.550 | 875,032 | -0.20(-2.58%) |
Oct 13, 2010 | 7.790 | 7.860 | 7.700 | 7.750 | 1,086,745 | +0.04(+0.52%) |
Oct 12, 2010 | 7.600 | 7.900 | 7.350 | 7.710 | 2,124,366 | -0.36(-4.46%) |
Oct 11, 2010 | 7.730 | 8.210 | 7.490 | 8.070 | 1,034,263 | +0.39(+5.08%) |
Oct 08, 2010 | 7.680 | 7.880 | 7.620 | 7.680 | 850,827 | -0.13(-1.66%) |
Oct 07, 2010 | 7.920 | 7.970 | 7.790 | 7.810 | 436,972 | -0.11(-1.39%) |
Oct 06, 2010 | 7.850 | 8.000 | 7.830 | 7.920 | 618,842 | +0.03(+0.38%) |
Oct 05, 2010 | 7.810 | 7.905 | 7.800 | 7.890 | 1,153,730 | +0.11(+1.41%) |
Oct 04, 2010 | 7.860 | 7.890 | 7.700 | 7.780 | 496,814 | -0.13(-1.64%) |
Oct 01, 2010 | 7.910 | 7.940 | 7.770 | 7.910 | 532,813 | +0.06(+0.76%) |
Sep 30, 2010 | 7.830 | 8.020 | 7.780 | 7.850 | 871,810 | +0.06(+0.77%) |
Sep 29, 2010 | 7.990 | 8.040 | 7.760 | 7.790 | 869,830 | -0.21(-2.62%) |
Sep 28, 2010 | 8.120 | 8.140 | 7.980 | 8.000 | 820,032 | -0.12(-1.48%) |
Sep 27, 2010 | 8.390 | 8.420 | 8.120 | 8.120 | 601,756 | -0.23(-2.75%) |
Sep 24, 2010 | 8.150 | 8.350 | 8.110 | 8.350 | 795,045 | +0.29(+3.60%) |
Sep 23, 2010 | 7.930 | 8.150 | 7.870 | 8.060 | 615,829 | +0.08(+1.00%) |
Sep 22, 2010 | 8.150 | 8.160 | 7.875 | 7.980 | 1,492,947 | -0.18(-2.21%) |
Sep 21, 2010 | 7.750 | 8.255 | 7.750 | 8.160 | 3,213,143 | +0.48(+6.25%) |
Sep 20, 2010 | 7.600 | 7.710 | 7.510 | 7.680 | 1,007,705 | +0.14(+1.86%) |
Sep 17, 2010 | 7.540 | 7.650 | 7.490 | 7.540 | 1,137,080 | -0.01(-0.13%) |
Sep 15, 2010 | 7.570 | 7.610 | 7.500 | 7.550 | 932,665 | -0.02(-0.26%) |
Sep 14, 2010 | 7.440 | 7.580 | 7.400 | 7.570 | 2,253,006 | +0.10(+1.34%) |
Sep 13, 2010 | 7.330 | 7.500 | 7.310 | 7.470 | 1,107,238 | +0.16(+2.19%) |
Sep 10, 2010 | 7.070 | 7.410 | 6.980 | 7.310 | 1,019,650 | +0.28(+3.98%) |
Sep 09, 2010 | 7.090 | 7.110 | 6.900 | 7.030 | 581,330 | +0.03(+0.43%) |
Sep 08, 2010 | 7.030 | 7.050 | 6.980 | 7.000 | 608,716 | -0.01(-0.14%) |
Sep 07, 2010 | 7.020 | 7.070 | 6.930 | 7.010 | 534,087 | -0.06(-0.85%) |
Sep 03, 2010 | 7.250 | 7.380 | 6.990 | 7.070 | 921,241 | -0.01(-0.14%) |
Sep 02, 2010 | 7.190 | 7.270 | 7.060 | 7.080 | 842 | -0.09(-1.26%) |
Sep 01, 2010 | 6.900 | 7.270 | 6.870 | 7.170 | 1,251,474 | +0.27(+3.91%) |
Aug 31, 2010 | 6.900 | 6.940 | 6.650 | 6.900 | 100 | +0.09(+1.32%) |
Aug 30, 2010 | 6.910 | 6.918 | 6.790 | 6.810 | 464,978 | -0.15(-2.16%) |
Aug 27, 2010 | 6.910 | 7.000 | 6.820 | 6.960 | 710,541 | +0.01(+0.14%) |
Aug 26, 2010 | 6.840 | 7.035 | 6.840 | 6.950 | 887,594 | +0.14(+2.06%) |
Aug 25, 2010 | 6.730 | 6.820 | 6.600 | 6.810 | 1,044,248 | +0.02(+0.29%) |
Aug 24, 2010 | 6.450 | 6.790 | 6.450 | 6.790 | 1,723,838 | +0.22(+3.35%) |
Aug 23, 2010 | 6.570 | 6.650 | 6.520 | 6.570 | 545,153 | -0.01(-0.15%) |
Aug 20, 2010 | 6.610 | 6.650 | 6.500 | 6.580 | 785,148 | -0.12(-1.79%) |
Aug 19, 2010 | 6.780 | 6.860 | 6.650 | 6.700 | 1,192,137 | -0.09(-1.33%) |
Aug 18, 2010 | 6.580 | 6.820 | 6.510 | 6.790 | 1,443,231 | +0.23(+3.51%) |
Aug 17, 2010 | 6.550 | 6.650 | 6.450 | 6.560 | 2,066,343 | +0.22(+3.47%) |
Aug 16, 2010 | 6.270 | 6.360 | 6.200 | 6.340 | 824,015 | +0.02(+0.32%) |
Aug 13, 2010 | 6.320 | 6.680 | 6.260 | 6.320 | 2,029,375 | +0.06(+0.96%) |
Aug 12, 2010 | 5.920 | 6.330 | 5.920 | 6.260 | 9,207,734 | +0.59(+10.41%) |
Aug 11, 2010 | 5.580 | 5.850 | 5.550 | 5.670 | 3,703,342 | +0.05(+0.89%) |
Aug 10, 2010 | 5.660 | 5.770 | 5.550 | 5.620 | 2,044,513 | -0.10(-1.75%) |
Aug 09, 2010 | 5.760 | 5.760 | 5.680 | 5.720 | 495,692 | -0.03(-0.52%) |
Aug 06, 2010 | 5.750 | 5.860 | 5.715 | 5.750 | 783,800 | -0.12(-2.04%) |
Aug 05, 2010 | 6.000 | 6.000 | 5.810 | 5.870 | 626,122 | -0.03(-0.51%) |
Aug 04, 2010 | 5.960 | 5.970 | 5.850 | 5.900 | 262,195 | +0.01(+0.17%) |
Aug 03, 2010 | 5.840 | 5.940 | 5.840 | 5.890 | 292,001 | +0.05(+0.86%) |
Aug 02, 2010 | 6.010 | 6.120 | 5.780 | 5.840 | 401,009 | -0.10(-1.68%) |
Jul 30, 2010 | 5.940 | 6.140 | 5.940 | 5.940 | 201,251 | -0.13(-2.14%) |
Jul 29, 2010 | 6.100 | 6.110 | 5.980 | 6.070 | 406,634 | +0.02(+0.33%) |
Jul 28, 2010 | 6.180 | 6.210 | 6.030 | 6.050 | 292,321 | -0.17(-2.73%) |
Jul 27, 2010 | 6.410 | 6.450 | 6.150 | 6.220 | 429,278 | -0.12(-1.89%) |
Jul 26, 2010 | 6.260 | 6.360 | 6.170 | 6.340 | 217,521 | +0.13(+2.09%) |
Jul 23, 2010 | 6.190 | 6.220 | 6.100 | 6.210 | 319,542 | +0.01(+0.16%) |
Jul 22, 2010 | 6.120 | 6.200 | 6.080 | 6.200 | 290,197 | +0.15(+2.48%) |
Jul 21, 2010 | 6.180 | 6.220 | 5.970 | 6.050 | 234,732 | -0.13(-2.10%) |
Jul 20, 2010 | 6.040 | 6.230 | 5.970 | 6.180 | 258,504 | +0.12(+1.98%) |
Jul 19, 2010 | 6.190 | 6.230 | 6.030 | 6.060 | 233,626 | -0.14(-2.26%) |
Jul 16, 2010 | 6.200 | 6.250 | 6.171 | 6.200 | 267,010 | -0.03(-0.48%) |
Jul 15, 2010 | 6.350 | 6.370 | 6.160 | 6.230 | 502,038 | -0.10(-1.58%) |
Jul 14, 2010 | 6.030 | 6.420 | 5.990 | 6.330 | 645,182 | +0.31(+5.15%) |
Jul 13, 2010 | 6.100 | 6.180 | 5.990 | 6.020 | 378,582 | +0.16(+2.73%) |
Jul 12, 2010 | 5.890 | 6.040 | 5.830 | 5.860 | 507,076 | +0.02(+0.34%) |
Jul 09, 2010 | 5.840 | 5.920 | 5.750 | 5.840 | 273,675 | -0.09(-1.52%) |
Jul 08, 2010 | 5.850 | 6.050 | 5.410 | 5.930 | 1,716,043 | +0.20(+3.49%) |
Jul 07, 2010 | 5.540 | 5.760 | 5.530 | 5.730 | 724,060 | +0.16(+2.87%) |
Jul 06, 2010 | 5.660 | 5.760 | 5.540 | 5.570 | 716,100 | -0.10(-1.76%) |
Jul 02, 2010 | 5.670 | 5.830 | 5.590 | 5.670 | 277,066 | -0.08(-1.39%) |
Jul 01, 2010 | 5.830 | 5.850 | 5.580 | 5.750 | 254,470 | -0.07(-1.20%) |
Jun 30, 2010 | 5.710 | 6.010 | 5.710 | 5.820 | 1,799 | +0.05(+0.87%) |
Jun 29, 2010 | 5.990 | 5.990 | 5.670 | 5.770 | 1,126,232 | -0.54(-8.56%) |
Jun 25, 2010 | 6.310 | 6.310 | 6.080 | 6.310 | 1,463,439 | +0.09(+1.45%) |
Jun 24, 2010 | 6.500 | 6.530 | 6.220 | 6.220 | 379,504 | -0.30(-4.60%) |
Jun 23, 2010 | 6.550 | 6.610 | 6.430 | 6.520 | 445,369 | -0.06(-0.91%) |
Jun 22, 2010 | 6.900 | 6.930 | 6.550 | 6.580 | 646,116 | -0.34(-4.91%) |
Jun 21, 2010 | 7.290 | 7.290 | 6.860 | 6.920 | 1,471,426 | -0.25(-3.49%) |
Jun 18, 2010 | 7.170 | 7.760 | 7.130 | 7.170 | 1,966,623 | -0.66(-8.43%) |
Jun 17, 2010 | 7.940 | 7.950 | 7.760 | 7.830 | 269,162 | -0.10(-1.26%) |
Jun 16, 2010 | 7.840 | 7.960 | 7.820 | 7.930 | 304,487 | +0.02(+0.25%) |
Jun 15, 2010 | 7.900 | 7.950 | 7.790 | 7.910 | 357,919 | +0.08(+1.02%) |
Jun 14, 2010 | 7.810 | 8.000 | 7.650 | 7.830 | 707,308 | +0.08(+1.03%) |
Jun 11, 2010 | 7.440 | 7.810 | 7.440 | 7.750 | 440,982 | +0.26(+3.47%) |
Jun 10, 2010 | 7.410 | 7.560 | 7.290 | 7.490 | 676,576 | +0.09(+1.22%) |
Jun 09, 2010 | 7.430 | 7.500 | 7.335 | 7.400 | 431,891 | +0.02(+0.27%) |
Jun 08, 2010 | 7.350 | 7.410 | 7.160 | 7.380 | 477,475 | +0.06(+0.82%) |
Jun 07, 2010 | 7.270 | 7.440 | 7.250 | 7.320 | 336,832 | +0.06(+0.83%) |
Jun 04, 2010 | 7.260 | 7.380 | 7.230 | 7.260 | 301,285 | -0.28(-3.71%) |
Jun 03, 2010 | 7.500 | 7.550 | 7.310 | 7.540 | 596,710 | +0.08(+1.08%) |
Jun 02, 2010 | 7.380 | 7.530 | 7.340 | 7.459 | 304,000 | +0.12(+1.63%) |