Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.26 | 11.59 | 11.06 | 11.30 | 1,533,164 | +0.29(+2.62%) |
Jan 28, 2011 | 10.98 | 11.11 | 10.86 | 11.01 | 539,099 | +0.05(+0.47%) |
Jan 27, 2011 | 10.86 | 10.99 | 10.86 | 10.96 | 495,686 | +0.04(+0.34%) |
Jan 26, 2011 | 10.78 | 11.04 | 10.77 | 10.92 | 669,937 | +0.18(+1.66%) |
Jan 25, 2011 | 10.85 | 10.94 | 10.65 | 10.74 | 628,196 | -0.20(-1.81%) |
Jan 24, 2011 | 10.56 | 10.96 | 10.53 | 10.94 | 762,609 | +0.49(+4.73%) |
Jan 21, 2011 | 10.40 | 10.60 | 10.40 | 10.45 | 845,339 | +0.08(+0.74%) |
Jan 20, 2011 | 10.72 | 10.77 | 10.04 | 10.37 | 2,246,758 | -0.45(-4.16%) |
Jan 19, 2011 | 11.10 | 11.22 | 10.72 | 10.82 | 962,661 | -0.31(-2.75%) |
Jan 18, 2011 | 11.34 | 11.34 | 11.11 | 11.13 | 521,667 | -0.19(-1.71%) |
Jan 14, 2011 | 11.32 | 11.35 | 11.26 | 11.32 | 418,563 | +0.01(+0.11%) |
Jan 13, 2011 | 11.26 | 11.34 | 11.26 | 11.31 | 307,725 | -0.01(-0.10%) |
Jan 12, 2011 | 11.39 | 11.42 | 11.27 | 11.32 | 555,941 | +0.01(+0.05%) |
Jan 11, 2011 | 11.18 | 11.41 | 11.15 | 11.31 | 816,529 | +0.17(+1.57%) |
Jan 10, 2011 | 11.24 | 11.25 | 11.06 | 11.14 | 533,852 | +0.07(+0.61%) |
Jan 07, 2011 | 11.24 | 11.26 | 11.00 | 11.07 | 369,933 | +0.01(+0.06%) |
Jan 06, 2011 | 11.09 | 11.17 | 10.87 | 11.06 | 919,440 | +0.25(+2.31%) |
Jan 05, 2011 | 10.81 | 10.98 | 10.73 | 10.82 | 566,703 | +0.07(+0.61%) |
Jan 04, 2011 | 10.92 | 11.07 | 10.63 | 10.75 | 739,475 | -0.16(-1.50%) |
Jan 03, 2011 | 10.64 | 10.95 | 10.60 | 10.91 | 701,327 | +0.34(+3.18%) |
Dec 31, 2010 | 10.48 | 10.60 | 10.46 | 10.58 | 312,307 | +0.09(+0.86%) |
Dec 30, 2010 | 10.49 | 10.63 | 10.49 | 10.49 | 307,775 | -0.01(-0.12%) |
Dec 29, 2010 | 10.40 | 10.54 | 10.38 | 10.50 | 416,984 | +0.10(+0.96%) |
Dec 28, 2010 | 10.39 | 10.46 | 10.38 | 10.40 | 401,199 | +0.05(+0.47%) |
Dec 27, 2010 | 10.46 | 10.46 | 10.30 | 10.35 | 393,471 | +0.02(+0.17%) |
Dec 23, 2010 | 10.43 | 10.46 | 10.31 | 10.33 | 453,677 | -0.05(-0.53%) |
Dec 22, 2010 | 10.41 | 10.44 | 10.34 | 10.39 | 383,368 | -0.02(-0.23%) |
Dec 21, 2010 | 10.38 | 10.45 | 10.33 | 10.41 | 460,982 | +0.09(+0.92%) |
Dec 20, 2010 | 10.18 | 10.38 | 10.18 | 10.32 | 615,868 | +0.15(+1.52%) |
Dec 17, 2010 | 10.28 | 10.40 | 10.15 | 10.16 | 524,626 | -0.11(-1.10%) |
Dec 16, 2010 | 10.13 | 10.32 | 10.07 | 10.28 | 411,749 | +0.11(+1.09%) |
Dec 15, 2010 | 10.29 | 10.36 | 10.13 | 10.17 | 628,737 | -0.11(-1.10%) |
Dec 14, 2010 | 10.40 | 10.40 | 10.23 | 10.28 | 359,028 | -0.07(-0.70%) |
Dec 13, 2010 | 10.41 | 10.41 | 10.33 | 10.35 | 414,634 | +0.07(+0.67%) |
Dec 10, 2010 | 10.34 | 10.40 | 10.21 | 10.28 | 478,129 | +0.03(+0.27%) |
Dec 09, 2010 | 10.31 | 10.32 | 10.22 | 10.25 | 360,999 | +0.04(+0.38%) |
Dec 08, 2010 | 10.41 | 10.43 | 10.22 | 10.22 | 366,545 | -0.16(-1.55%) |
Dec 07, 2010 | 10.50 | 10.50 | 10.31 | 10.38 | 639,586 | +0.13(+1.30%) |
Dec 06, 2010 | 10.25 | 10.40 | 10.24 | 10.24 | 589,041 | -0.13(-1.26%) |
Dec 03, 2010 | 10.39 | 10.49 | 10.24 | 10.37 | 441,454 | -0.02(-0.22%) |
Dec 02, 2010 | 10.37 | 10.41 | 10.18 | 10.40 | 761,110 | +0.20(+1.92%) |
Dec 01, 2010 | 10.37 | 10.37 | 10.01 | 10.20 | 1,141,396 | +0.23(+2.27%) |
Nov 30, 2010 | 9.932 | 10.07 | 9.830 | 9.973 | 732,214 | +0.15(+1.51%) |
Nov 29, 2010 | 9.868 | 9.923 | 9.731 | 9.825 | 432,607 | -0.05(-0.50%) |
Nov 26, 2010 | 9.691 | 9.875 | 9.691 | 9.874 | 230,006 | +0.18(+1.89%) |
Nov 24, 2010 | 9.812 | 9.691 | 9.691 | 9.691 | 247,327 | -0.03(-0.35%) |
Nov 23, 2010 | 9.854 | 9.854 | 9.670 | 9.725 | 571,484 | -0.12(-1.26%) |
Nov 22, 2010 | 9.825 | 9.884 | 9.725 | 9.849 | 419,763 | +0.07(+0.67%) |
Nov 19, 2010 | 9.755 | 9.865 | 9.678 | 9.784 | 278,443 | -0.03(-0.27%) |
Nov 18, 2010 | 9.677 | 9.892 | 9.677 | 9.810 | 562,339 | +0.16(+1.63%) |
Nov 17, 2010 | 9.651 | 9.730 | 9.582 | 9.652 | 327,769 | -0.02(-0.24%) |
Nov 16, 2010 | 9.836 | 9.836 | 9.509 | 9.676 | 538,708 | -0.17(-1.71%) |
Nov 15, 2010 | 9.882 | 9.940 | 9.715 | 9.844 | 816,374 | +0.11(+1.11%) |
Nov 12, 2010 | 9.741 | 9.805 | 9.698 | 9.736 | 450,102 | -0.10(-1.03%) |
Nov 11, 2010 | 9.730 | 9.876 | 9.677 | 9.837 | 633,766 | +0.16(+1.70%) |
Nov 10, 2010 | 9.743 | 9.804 | 9.567 | 9.673 | 634,544 | -0.04(-0.45%) |
Nov 09, 2010 | 9.636 | 9.804 | 9.578 | 9.717 | 1,007,014 | +0.09(+0.97%) |
Nov 08, 2010 | 9.595 | 9.627 | 9.492 | 9.624 | 1,071,597 | -0.02(-0.23%) |
Nov 05, 2010 | 9.765 | 9.812 | 9.533 | 9.646 | 642,166 | -0.07(-0.73%) |
Nov 04, 2010 | 9.675 | 9.812 | 9.585 | 9.717 | 775,727 | +0.18(+1.85%) |
Nov 03, 2010 | 9.495 | 9.567 | 9.387 | 9.540 | 899,409 | +0.09(+0.90%) |
Nov 02, 2010 | 9.451 | 9.502 | 9.379 | 9.455 | 570,531 | +0.03(+0.27%) |
Nov 01, 2010 | 9.358 | 9.516 | 9.358 | 9.429 | 780,830 | +0.10(+1.04%) |
Oct 29, 2010 | 9.269 | 9.353 | 9.210 | 9.332 | 656,435 | +0.03(+0.31%) |
Oct 28, 2010 | 9.398 | 9.437 | 9.215 | 9.304 | 811,232 | -0.13(-1.33%) |
Oct 27, 2010 | 9.588 | 9.634 | 8.880 | 9.429 | 2,011,964 | -0.24(-2.48%) |
Oct 25, 2010 | 9.669 | 9.710 | 9.596 | 9.669 | 675,835 | +0.08(+0.84%) |
Oct 22, 2010 | 9.531 | 9.637 | 9.516 | 9.588 | 305,167 | +0.00(+0.00%) |
Oct 21, 2010 | 9.664 | 9.704 | 9.556 | 9.588 | 373,839 | -0.12(-1.19%) |
Oct 20, 2010 | 9.726 | 9.742 | 9.612 | 9.704 | 623,398 | +0.07(+0.76%) |
Oct 19, 2010 | 9.593 | 9.689 | 9.558 | 9.631 | 423,458 | -0.04(-0.46%) |
Oct 18, 2010 | 9.683 | 9.689 | 9.548 | 9.675 | 552,645 | +0.08(+0.88%) |
Oct 15, 2010 | 9.653 | 9.750 | 9.548 | 9.591 | 315,980 | -0.06(-0.64%) |
Oct 14, 2010 | 9.693 | 9.794 | 9.548 | 9.653 | 901,870 | -0.10(-1.04%) |
Oct 13, 2010 | 9.921 | 9.927 | 9.675 | 9.754 | 587,611 | -0.02(-0.16%) |
Oct 12, 2010 | 9.770 | 9.790 | 9.608 | 9.770 | 711,117 | -0.00(-0.03%) |
Oct 11, 2010 | 9.834 | 9.978 | 9.770 | 9.773 | 554,719 | -0.06(-0.58%) |
Oct 08, 2010 | 9.675 | 9.907 | 9.604 | 9.831 | 690,147 | +0.14(+1.44%) |
Oct 07, 2010 | 9.548 | 9.720 | 9.444 | 9.691 | 437,713 | +0.15(+1.55%) |
Oct 06, 2010 | 9.477 | 9.664 | 9.466 | 9.543 | 435,343 | +0.07(+0.70%) |
Oct 05, 2010 | 9.371 | 9.499 | 9.283 | 9.477 | 491,475 | +0.19(+2.08%) |
Oct 04, 2010 | 9.294 | 9.335 | 9.233 | 9.283 | 393,781 | -0.01(-0.12%) |
Oct 01, 2010 | 9.318 | 9.318 | 9.215 | 9.294 | 527,829 | +0.04(+0.45%) |
Sep 30, 2010 | 9.301 | 9.340 | 9.187 | 9.253 | 642,350 | +0.01(+0.15%) |
Sep 29, 2010 | 9.421 | 9.465 | 9.239 | 9.239 | 655,502 | -0.23(-2.45%) |
Sep 28, 2010 | 9.572 | 9.653 | 9.423 | 9.470 | 466,199 | -0.16(-1.61%) |
Sep 27, 2010 | 9.528 | 9.667 | 9.516 | 9.626 | 507,609 | +0.08(+0.83%) |
Sep 24, 2010 | 9.516 | 9.556 | 9.437 | 9.547 | 497,452 | +0.11(+1.18%) |
Sep 23, 2010 | 9.390 | 9.513 | 9.366 | 9.436 | 468,544 | +0.03(+0.29%) |
Sep 22, 2010 | 9.244 | 9.467 | 9.217 | 9.409 | 497,578 | +0.13(+1.38%) |
Sep 21, 2010 | 9.558 | 9.667 | 9.280 | 9.280 | 922,626 | -0.27(-2.79%) |
Sep 20, 2010 | 9.374 | 9.548 | 9.321 | 9.547 | 845,751 | +0.11(+1.14%) |
Sep 17, 2010 | 9.244 | 9.513 | 9.114 | 9.439 | 793,011 | +0.28(+3.05%) |
Sep 15, 2010 | 9.231 | 9.231 | 9.088 | 9.160 | 364,716 | -0.01(-0.07%) |
Sep 14, 2010 | 9.044 | 9.409 | 9.041 | 9.166 | 603,720 | -0.15(-1.60%) |
Sep 13, 2010 | 9.134 | 9.421 | 9.134 | 9.315 | 857,143 | +0.27(+2.96%) |
Sep 10, 2010 | 8.936 | 9.282 | 8.933 | 9.047 | 1,036,472 | +0.12(+1.35%) |
Sep 09, 2010 | 8.925 | 8.971 | 8.844 | 8.926 | 414,083 | +0.05(+0.57%) |
Sep 08, 2010 | 8.858 | 8.933 | 8.782 | 8.876 | 435,646 | +0.06(+0.68%) |
Sep 07, 2010 | 8.600 | 8.815 | 8.554 | 8.815 | 520,509 | +0.15(+1.76%) |
Sep 03, 2010 | 8.850 | 8.895 | 8.644 | 8.663 | 743,770 | -0.20(-2.31%) |
Sep 02, 2010 | 8.827 | 8.934 | 8.817 | 8.868 | 379,740 | -0.05(-0.57%) |
Sep 01, 2010 | 8.681 | 9.037 | 8.677 | 8.919 | 794,719 | +0.34(+3.99%) |
Aug 31, 2010 | 8.597 | 8.658 | 8.544 | 8.576 | 364,319 | -0.01(-0.17%) |
Aug 30, 2010 | 8.788 | 8.809 | 8.543 | 8.590 | 450,531 | -0.17(-1.92%) |
Aug 27, 2010 | 8.571 | 8.783 | 8.541 | 8.758 | 375,119 | +0.18(+2.11%) |
Aug 26, 2010 | 8.604 | 8.617 | 8.506 | 8.578 | 472,661 | +0.03(+0.39%) |
Aug 25, 2010 | 8.501 | 8.611 | 8.486 | 8.544 | 918,130 | -0.08(-0.88%) |
Aug 24, 2010 | 8.565 | 8.631 | 8.398 | 8.620 | 980,662 | -0.05(-0.62%) |
Aug 23, 2010 | 8.501 | 8.684 | 8.487 | 8.674 | 878,422 | +0.19(+2.22%) |
Aug 20, 2010 | 8.327 | 8.486 | 8.314 | 8.486 | 456,477 | +0.07(+0.85%) |
Aug 19, 2010 | 8.311 | 8.422 | 8.311 | 8.414 | 365,397 | +0.02(+0.26%) |
Aug 18, 2010 | 8.329 | 8.397 | 8.221 | 8.392 | 397,627 | +0.04(+0.53%) |
Aug 17, 2010 | 8.413 | 8.446 | 8.333 | 8.348 | 840,089 | +0.00(+0.06%) |
Aug 16, 2010 | 8.030 | 8.367 | 8.027 | 8.343 | 1,098,752 | +0.37(+4.68%) |
Aug 13, 2010 | 8.010 | 8.048 | 7.827 | 7.970 | 793,023 | +0.17(+2.12%) |
Aug 12, 2010 | 7.802 | 7.884 | 7.719 | 7.804 | 892,104 | -0.10(-1.23%) |
Aug 11, 2010 | 8.133 | 8.206 | 7.883 | 7.902 | 675,242 | -0.27(-3.34%) |
Aug 10, 2010 | 8.317 | 8.381 | 8.170 | 8.175 | 441,900 | -0.09(-1.11%) |
Aug 09, 2010 | 8.246 | 8.382 | 8.213 | 8.267 | 788,597 | +0.04(+0.54%) |
Aug 06, 2010 | 8.270 | 8.323 | 8.216 | 8.222 | 436,553 | -0.05(-0.61%) |
Aug 05, 2010 | 8.286 | 8.360 | 8.213 | 8.273 | 489,539 | -0.03(-0.40%) |
Aug 04, 2010 | 8.230 | 8.446 | 8.089 | 8.306 | 836,634 | +0.10(+1.18%) |
Aug 03, 2010 | 8.292 | 8.333 | 8.169 | 8.210 | 966,488 | -0.03(-0.36%) |
Aug 02, 2010 | 8.408 | 8.431 | 8.197 | 8.239 | 994,350 | +0.08(+1.01%) |
Jul 30, 2010 | 7.988 | 8.160 | 7.822 | 8.156 | 909,759 | +0.20(+2.45%) |
Jul 29, 2010 | 7.854 | 7.992 | 7.785 | 7.961 | 882,769 | +0.18(+2.37%) |
Jul 28, 2010 | 7.658 | 7.783 | 7.632 | 7.777 | 718,659 | +0.17(+2.28%) |
Jul 27, 2010 | 7.875 | 7.925 | 7.430 | 7.604 | 1,161,802 | -0.14(-1.76%) |
Jul 26, 2010 | 7.652 | 7.847 | 7.584 | 7.739 | 1,105,809 | +0.34(+4.62%) |
Jul 23, 2010 | 7.582 | 7.646 | 7.277 | 7.397 | 1,347,247 | -0.25(-3.27%) |
Jul 22, 2010 | 7.655 | 7.768 | 7.624 | 7.647 | 950,409 | +0.01(+0.14%) |
Jul 21, 2010 | 7.647 | 7.652 | 7.582 | 7.636 | 518,620 | +0.05(+0.72%) |
Jul 20, 2010 | 7.458 | 7.618 | 7.458 | 7.582 | 623,292 | +0.07(+0.89%) |
Jul 19, 2010 | 7.572 | 7.590 | 7.482 | 7.515 | 267,590 | +0.01(+0.10%) |
Jul 16, 2010 | 7.541 | 7.569 | 7.458 | 7.507 | 346,289 | -0.04(-0.52%) |
Jul 15, 2010 | 7.513 | 7.563 | 7.449 | 7.546 | 295,137 | +0.02(+0.31%) |
Jul 14, 2010 | 7.472 | 7.576 | 7.472 | 7.522 | 411,508 | -0.00(-0.06%) |
Jul 13, 2010 | 7.479 | 7.535 | 7.397 | 7.527 | 611,151 | +0.15(+2.10%) |
Jul 12, 2010 | 7.351 | 7.452 | 7.351 | 7.373 | 282,689 | -0.03(-0.36%) |
Jul 09, 2010 | 7.482 | 7.482 | 7.393 | 7.399 | 489,375 | +0.02(+0.30%) |
Jul 08, 2010 | 7.379 | 7.421 | 7.300 | 7.377 | 476,242 | +0.01(+0.19%) |
Jul 07, 2010 | 7.193 | 7.379 | 7.121 | 7.363 | 461,417 | +0.25(+3.58%) |
Jul 06, 2010 | 7.001 | 7.235 | 6.998 | 7.109 | 389,365 | +0.11(+1.61%) |
Jul 02, 2010 | 6.931 | 7.123 | 6.931 | 6.996 | 328,743 | +0.07(+0.95%) |
Jul 01, 2010 | 7.056 | 7.056 | 6.715 | 6.931 | 686,123 | -0.09(-1.31%) |
Jun 30, 2010 | 7.182 | 7.234 | 6.965 | 7.023 | 535,999 | -0.16(-2.20%) |
Jun 29, 2010 | 7.273 | 7.340 | 7.073 | 7.180 | 521,277 | -0.18(-2.41%) |
Jun 25, 2010 | 7.340 | 7.426 | 7.298 | 7.358 | 385,158 | +0.02(+0.29%) |
Jun 24, 2010 | 7.254 | 7.415 | 7.254 | 7.337 | 422,138 | +0.08(+1.16%) |
Jun 23, 2010 | 7.340 | 7.371 | 7.217 | 7.252 | 330,101 | -0.02(-0.30%) |
Jun 22, 2010 | 7.340 | 7.416 | 7.262 | 7.274 | 361,971 | -0.07(-0.91%) |
Jun 21, 2010 | 7.449 | 7.449 | 7.326 | 7.341 | 463,665 | -0.01(-0.15%) |
Jun 18, 2010 | 7.262 | 7.454 | 7.262 | 7.352 | 561,050 | +0.03(+0.41%) |
Jun 17, 2010 | 7.391 | 7.418 | 7.246 | 7.323 | 227,132 | -0.09(-1.20%) |
Jun 16, 2010 | 7.410 | 7.457 | 7.316 | 7.412 | 581,285 | +0.01(+0.17%) |
Jun 15, 2010 | 7.408 | 7.458 | 7.346 | 7.399 | 434,215 | +0.06(+0.83%) |
Jun 14, 2010 | 7.340 | 7.441 | 7.282 | 7.338 | 489,657 | +0.05(+0.66%) |
Jun 11, 2010 | 7.102 | 7.327 | 7.102 | 7.290 | 261,749 | +0.05(+0.73%) |
Jun 10, 2010 | 7.120 | 7.262 | 7.038 | 7.237 | 462,077 | +0.27(+3.85%) |
Jun 09, 2010 | 6.962 | 7.132 | 6.884 | 6.968 | 402,582 | +0.07(+0.95%) |
Jun 08, 2010 | 6.937 | 6.949 | 6.740 | 6.902 | 426,064 | +0.08(+1.14%) |
Jun 07, 2010 | 6.932 | 7.029 | 6.758 | 6.824 | 464,613 | -0.10(-1.49%) |
Jun 04, 2010 | 7.057 | 7.135 | 6.821 | 6.927 | 656,321 | -0.24(-3.36%) |
Jun 03, 2010 | 7.109 | 7.177 | 6.965 | 7.168 | 430,572 | +0.17(+2.48%) |
Jun 02, 2010 | 6.713 | 7.027 | 6.673 | 6.995 | 580,625 | +0.22(+3.32%) |
Jun 01, 2010 | 6.949 | 6.987 | 6.732 | 6.770 | 744,670 | -0.33(-4.62%) |
May 28, 2010 | 7.166 | 7.268 | 7.080 | 7.098 | 388,321 | -0.07(-0.96%) |
May 27, 2010 | 7.027 | 7.168 | 6.986 | 7.166 | 595,885 | +0.32(+4.70%) |
May 26, 2010 | 6.753 | 7.030 | 6.751 | 6.845 | 850,399 | +0.22(+3.25%) |
May 25, 2010 | 6.351 | 6.657 | 6.262 | 6.629 | 705,583 | -0.01(-0.16%) |
May 24, 2010 | 6.582 | 6.728 | 6.506 | 6.640 | 814,469 | +0.08(+1.21%) |
May 21, 2010 | 6.208 | 6.624 | 6.090 | 6.560 | 1,654,462 | +0.35(+5.61%) |
May 20, 2010 | 6.215 | 6.336 | 6.092 | 6.212 | 2,028,146 | -0.23(-3.54%) |
May 19, 2010 | 6.570 | 6.626 | 6.170 | 6.440 | 2,242,727 | -0.23(-3.44%) |
May 18, 2010 | 6.832 | 6.993 | 6.637 | 6.670 | 752,528 | -0.15(-2.18%) |
May 17, 2010 | 7.027 | 7.151 | 6.593 | 6.818 | 1,249,690 | -0.20(-2.78%) |
May 14, 2010 | 7.234 | 7.234 | 6.949 | 7.013 | 789,610 | -0.22(-3.04%) |
May 13, 2010 | 7.433 | 7.487 | 7.194 | 7.234 | 541,045 | -0.27(-3.60%) |
May 12, 2010 | 7.262 | 7.510 | 7.191 | 7.504 | 574,203 | +0.28(+3.94%) |
May 11, 2010 | 7.230 | 7.334 | 7.159 | 7.219 | 658,319 | -0.06(-0.86%) |
May 10, 2010 | 7.324 | 7.404 | 7.176 | 7.282 | 1,080,010 | +0.48(+7.02%) |
May 07, 2010 | 6.731 | 7.029 | 6.692 | 6.804 | 1,504,678 | +0.03(+0.41%) |
May 06, 2010 | 6.973 | 7.165 | 5.928 | 6.776 | 2,125,550 | -0.27(-3.79%) |
May 05, 2010 | 7.053 | 7.293 | 6.709 | 7.043 | 2,008,781 | -0.32(-4.35%) |
May 04, 2010 | 7.520 | 7.555 | 7.362 | 7.363 | 881,653 | -0.22(-2.84%) |
May 03, 2010 | 7.468 | 7.647 | 7.355 | 7.578 | 713,362 | +0.15(+2.01%) |
Apr 30, 2010 | 7.312 | 7.518 | 7.312 | 7.429 | 631,651 | +0.02(+0.33%) |
Apr 29, 2010 | 7.944 | 7.944 | 7.312 | 7.405 | 2,412,798 | -0.45(-5.78%) |
Apr 28, 2010 | 7.805 | 8.008 | 7.762 | 7.859 | 719,287 | +0.10(+1.27%) |
Apr 27, 2010 | 7.833 | 7.869 | 7.675 | 7.761 | 875,110 | +0.10(+1.34%) |
Apr 26, 2010 | 7.678 | 8.056 | 7.526 | 7.658 | 1,339,590 | +0.32(+4.38%) |
Apr 23, 2010 | 7.196 | 7.357 | 7.185 | 7.337 | 387,972 | +0.14(+1.96%) |
Apr 22, 2010 | 7.163 | 7.219 | 7.085 | 7.196 | 307,068 | +0.03(+0.45%) |
Apr 21, 2010 | 7.168 | 7.271 | 7.102 | 7.163 | 334,791 | -0.02(-0.32%) |
Apr 20, 2010 | 7.160 | 7.280 | 7.091 | 7.187 | 584,246 | +0.09(+1.32%) |
Apr 19, 2010 | 6.924 | 7.093 | 6.919 | 7.093 | 466,765 | +0.15(+2.17%) |
Apr 16, 2010 | 7.102 | 7.142 | 6.801 | 6.942 | 862,218 | -0.24(-3.29%) |
Apr 15, 2010 | 7.016 | 7.179 | 6.991 | 7.179 | 378,192 | +0.10(+1.48%) |
Apr 14, 2010 | 7.099 | 7.107 | 7.015 | 7.074 | 434,667 | -0.01(-0.19%) |
Apr 13, 2010 | 7.033 | 7.088 | 6.884 | 7.088 | 456,283 | +0.10(+1.43%) |
Apr 12, 2010 | 6.988 | 7.104 | 6.988 | 6.988 | 459,167 | -0.02(-0.26%) |
Apr 09, 2010 | 6.904 | 7.061 | 6.876 | 7.007 | 902,162 | +0.12(+1.76%) |
Apr 08, 2010 | 6.818 | 6.895 | 6.750 | 6.885 | 670,423 | +0.07(+0.97%) |
Apr 07, 2010 | 6.792 | 6.872 | 6.743 | 6.819 | 711,057 | +0.03(+0.41%) |
Apr 06, 2010 | 6.778 | 6.816 | 6.720 | 6.792 | 829,892 | +0.04(+0.64%) |
Apr 05, 2010 | 6.604 | 6.749 | 6.597 | 6.749 | 838,773 | +0.17(+2.59%) |
Apr 01, 2010 | 6.457 | 6.578 | 6.578 | 6.578 | 980,526 | +0.14(+2.20%) |
Mar 31, 2010 | 6.403 | 6.451 | 6.388 | 6.437 | 456,752 | +0.04(+0.65%) |
Mar 30, 2010 | 6.374 | 6.397 | 6.322 | 6.396 | 434,172 | +0.04(+0.63%) |
Mar 29, 2010 | 6.290 | 6.374 | 6.290 | 6.356 | 826,175 | +0.08(+1.32%) |
Mar 26, 2010 | 6.328 | 6.374 | 6.235 | 6.273 | 627,426 | -0.06(-0.95%) |
Mar 25, 2010 | 6.451 | 6.451 | 6.314 | 6.333 | 582,534 | -0.07(-1.15%) |
Mar 24, 2010 | 6.285 | 6.437 | 6.208 | 6.406 | 445,853 | -0.06(-0.97%) |
Mar 23, 2010 | 6.417 | 6.469 | 6.384 | 6.469 | 842,601 | +0.08(+1.20%) |
Mar 22, 2010 | 6.489 | 6.495 | 6.356 | 6.392 | 1,044,208 | -0.13(-1.93%) |
Mar 19, 2010 | 6.704 | 6.704 | 6.497 | 6.518 | 564,252 | -0.17(-2.55%) |
Mar 18, 2010 | 6.709 | 6.750 | 6.651 | 6.689 | 286,983 | -0.03(-0.43%) |
Mar 17, 2010 | 6.664 | 6.760 | 6.631 | 6.718 | 488,199 | +0.02(+0.37%) |
Mar 16, 2010 | 6.663 | 6.766 | 6.603 | 6.693 | 478,355 | -0.01(-0.14%) |
Mar 15, 2010 | 6.648 | 6.781 | 6.634 | 6.703 | 513,474 | -0.05(-0.73%) |
Mar 12, 2010 | 6.743 | 6.758 | 6.689 | 6.752 | 515,798 | -0.01(-0.18%) |
Mar 11, 2010 | 6.683 | 6.767 | 6.620 | 6.764 | 493,948 | +0.06(+0.87%) |
Mar 10, 2010 | 6.574 | 6.718 | 6.566 | 6.706 | 504,710 | +0.12(+1.80%) |
Mar 09, 2010 | 6.647 | 6.657 | 6.571 | 6.588 | 374,084 | +0.01(+0.21%) |
Mar 08, 2010 | 6.681 | 6.681 | 6.561 | 6.574 | 632,296 | -0.11(-1.59%) |
Mar 05, 2010 | 6.584 | 6.680 | 6.538 | 6.680 | 662,350 | +0.16(+2.50%) |
Mar 04, 2010 | 6.566 | 6.604 | 6.497 | 6.517 | 457,963 | -0.09(-1.33%) |
Mar 03, 2010 | 6.603 | 6.604 | 6.551 | 6.604 | 765,058 | +0.04(+0.54%) |
Mar 02, 2010 | 6.555 | 6.600 | 6.525 | 6.569 | 659,869 | +0.04(+0.66%) |
Mar 01, 2010 | 6.443 | 6.528 | 6.399 | 6.526 | 647,818 | +0.15(+2.36%) |
Feb 26, 2010 | 6.363 | 6.429 | 6.242 | 6.376 | 459,167 | +0.08(+1.27%) |
Feb 25, 2010 | 6.222 | 6.340 | 6.076 | 6.296 | 524,464 | +0.04(+0.56%) |
Feb 24, 2010 | 6.299 | 6.331 | 6.228 | 6.260 | 568,536 | -0.06(-0.90%) |
Feb 23, 2010 | 6.451 | 6.497 | 6.300 | 6.317 | 2,298,189 | -0.18(-2.81%) |
Feb 22, 2010 | 6.537 | 6.540 | 6.466 | 6.500 | 751,828 | +0.05(+0.74%) |
Feb 19, 2010 | 6.451 | 6.506 | 6.319 | 6.452 | 850,310 | +0.02(+0.36%) |
Feb 18, 2010 | 6.328 | 6.429 | 6.276 | 6.429 | 514,704 | +0.11(+1.75%) |
Feb 17, 2010 | 6.280 | 6.334 | 6.208 | 6.319 | 317,968 | +0.04(+0.61%) |
Feb 16, 2010 | 6.483 | 6.506 | 6.113 | 6.280 | 891,979 | +0.12(+1.97%) |
Feb 12, 2010 | 6.451 | 6.159 | 6.159 | 6.159 | 1,821,722 | +0.07(+1.13%) |
Feb 11, 2010 | 5.924 | 6.144 | 5.870 | 6.090 | 470,802 | +0.14(+2.40%) |
Feb 10, 2010 | 6.085 | 6.124 | 5.947 | 5.947 | 1,101,236 | -0.03(-0.44%) |
Feb 09, 2010 | 5.987 | 6.065 | 5.913 | 5.973 | 539,777 | +0.11(+1.89%) |
Feb 08, 2010 | 6.111 | 6.111 | 5.855 | 5.863 | 581,792 | -0.14(-2.35%) |
Feb 05, 2010 | 6.047 | 6.142 | 5.761 | 6.004 | 1,427,402 | -0.06(-0.99%) |
Feb 04, 2010 | 6.374 | 6.376 | 5.947 | 6.064 | 1,379,599 | -0.31(-4.84%) |
Feb 03, 2010 | 6.331 | 6.397 | 6.191 | 6.372 | 693,843 | +0.03(+0.40%) |
Feb 02, 2010 | 6.266 | 6.370 | 6.214 | 6.347 | 909,298 | +0.05(+0.79%) |