Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.560 | 8.631 | 8.434 | 8.446 | 523,985 | -0.18(-2.11%) |
Dec 30, 2010 | 8.703 | 8.754 | 8.621 | 8.628 | 392,856 | -0.06(-0.66%) |
Dec 29, 2010 | 8.714 | 8.840 | 8.685 | 8.685 | 365,514 | -0.01(-0.09%) |
Dec 28, 2010 | 8.632 | 8.722 | 8.593 | 8.693 | 416,738 | +0.05(+0.58%) |
Dec 27, 2010 | 8.504 | 8.693 | 8.504 | 8.643 | 371,221 | +0.09(+1.09%) |
Dec 23, 2010 | 8.475 | 8.575 | 8.461 | 8.550 | 487,929 | +0.10(+1.23%) |
Dec 22, 2010 | 8.454 | 8.539 | 8.396 | 8.446 | 398,828 | -0.01(-0.13%) |
Dec 21, 2010 | 8.332 | 8.489 | 8.329 | 8.457 | 443,441 | +0.13(+1.59%) |
Dec 20, 2010 | 8.332 | 8.361 | 8.171 | 8.325 | 734,292 | -0.06(-0.72%) |
Dec 17, 2010 | 8.504 | 8.545 | 8.329 | 8.386 | 618,023 | -0.13(-1.47%) |
Dec 16, 2010 | 8.568 | 8.611 | 8.504 | 8.511 | 456,470 | -0.09(-1.08%) |
Dec 15, 2010 | 8.654 | 8.689 | 8.579 | 8.604 | 546,007 | -0.06(-0.74%) |
Dec 14, 2010 | 8.647 | 8.682 | 8.632 | 8.668 | 411,585 | +0.01(+0.17%) |
Dec 13, 2010 | 8.668 | 8.739 | 8.647 | 8.654 | 495,368 | -0.00(-0.04%) |
Dec 10, 2010 | 8.782 | 8.803 | 8.647 | 8.657 | 503,182 | -0.10(-1.14%) |
Dec 09, 2010 | 8.854 | 8.854 | 8.754 | 8.757 | 281,661 | -0.04(-0.49%) |
Dec 08, 2010 | 8.932 | 8.932 | 8.771 | 8.800 | 320,128 | -0.05(-0.61%) |
Dec 07, 2010 | 8.943 | 8.950 | 8.832 | 8.854 | 395,310 | +0.01(+0.12%) |
Dec 06, 2010 | 8.861 | 8.864 | 8.779 | 8.843 | 339,020 | -0.01(-0.16%) |
Dec 03, 2010 | 8.879 | 8.925 | 8.843 | 8.857 | 304,847 | -0.04(-0.40%) |
Dec 02, 2010 | 8.772 | 8.914 | 8.732 | 8.893 | 358,122 | +0.17(+1.92%) |
Dec 01, 2010 | 8.764 | 8.764 | 8.629 | 8.725 | 427,852 | +0.08(+0.87%) |
Nov 30, 2010 | 8.718 | 8.743 | 8.629 | 8.650 | 402,665 | -0.09(-1.06%) |
Nov 29, 2010 | 8.754 | 8.789 | 8.661 | 8.743 | 382,732 | +0.01(+0.12%) |
Nov 26, 2010 | 8.689 | 8.793 | 8.686 | 8.732 | 125,543 | -0.04(-0.45%) |
Nov 24, 2010 | 8.818 | 8.772 | 8.772 | 8.772 | 581,088 | -0.02(-0.22%) |
Nov 23, 2010 | 8.893 | 8.893 | 8.740 | 8.791 | 522,644 | -0.14(-1.54%) |
Nov 22, 2010 | 8.665 | 8.936 | 8.573 | 8.929 | 641,638 | +0.30(+3.42%) |
Nov 19, 2010 | 8.573 | 8.672 | 8.573 | 8.633 | 575,081 | +0.00(+0.00%) |
Nov 18, 2010 | 8.665 | 8.715 | 8.573 | 8.633 | 399,812 | +0.07(+0.87%) |
Nov 17, 2010 | 8.544 | 8.690 | 8.527 | 8.559 | 322,979 | -0.01(-0.08%) |
Nov 16, 2010 | 8.633 | 8.651 | 8.502 | 8.566 | 643,890 | -0.39(-4.41%) |
Nov 15, 2010 | 8.961 | 9.109 | 8.697 | 8.961 | 762,095 | +0.05(+0.60%) |
Nov 12, 2010 | 9.348 | 9.348 | 8.893 | 8.907 | 547,008 | -0.38(-4.13%) |
Nov 11, 2010 | 9.252 | 9.324 | 9.171 | 9.291 | 412,499 | +0.02(+0.23%) |
Nov 10, 2010 | 9.245 | 9.277 | 9.099 | 9.270 | 421,326 | +0.11(+1.16%) |
Nov 09, 2010 | 9.035 | 9.167 | 9.007 | 9.163 | 565,815 | +0.18(+2.02%) |
Nov 08, 2010 | 8.857 | 8.989 | 8.857 | 8.982 | 506,510 | +0.15(+1.73%) |
Nov 05, 2010 | 8.801 | 8.854 | 8.687 | 8.829 | 488,862 | +0.10(+1.18%) |
Nov 04, 2010 | 8.776 | 8.857 | 8.701 | 8.726 | 563,277 | +0.01(+0.08%) |
Nov 03, 2010 | 8.680 | 8.751 | 8.537 | 8.719 | 435,005 | +0.02(+0.25%) |
Nov 02, 2010 | 8.672 | 8.750 | 8.608 | 8.697 | 439,062 | +0.07(+0.78%) |
Nov 01, 2010 | 8.719 | 8.822 | 8.616 | 8.630 | 338,472 | -0.09(-1.02%) |
Oct 29, 2010 | 8.573 | 8.754 | 8.541 | 8.719 | 284,969 | +0.17(+2.00%) |
Oct 28, 2010 | 8.612 | 8.662 | 8.488 | 8.548 | 318,889 | -0.06(-0.66%) |
Oct 27, 2010 | 8.605 | 8.637 | 8.491 | 8.605 | 272,662 | -0.05(-0.61%) |
Oct 25, 2010 | 8.707 | 8.785 | 8.636 | 8.657 | 363,656 | -0.03(-0.37%) |
Oct 22, 2010 | 8.792 | 8.817 | 8.668 | 8.689 | 371,296 | -0.10(-1.09%) |
Oct 21, 2010 | 8.831 | 9.018 | 8.781 | 8.785 | 345,543 | -0.05(-0.52%) |
Oct 20, 2010 | 8.806 | 8.905 | 8.774 | 8.831 | 280,127 | +0.08(+0.89%) |
Oct 19, 2010 | 8.947 | 8.993 | 8.679 | 8.753 | 510,340 | -0.22(-2.48%) |
Oct 18, 2010 | 8.926 | 9.057 | 8.901 | 8.976 | 483,110 | +0.02(+0.28%) |
Oct 15, 2010 | 9.064 | 9.110 | 8.912 | 8.951 | 712,526 | -0.04(-0.47%) |
Oct 14, 2010 | 9.071 | 9.082 | 8.863 | 8.993 | 399,148 | +0.02(+0.24%) |
Oct 13, 2010 | 8.944 | 9.110 | 8.944 | 8.972 | 551,421 | +0.06(+0.71%) |
Oct 12, 2010 | 8.838 | 8.990 | 8.760 | 8.909 | 595,616 | +0.05(+0.52%) |
Oct 11, 2010 | 8.792 | 8.930 | 8.756 | 8.863 | 474,311 | +0.07(+0.80%) |
Oct 08, 2010 | 8.792 | 8.838 | 8.668 | 8.792 | 407,961 | +0.06(+0.69%) |
Oct 07, 2010 | 8.749 | 8.756 | 8.689 | 8.732 | 282 | +0.04(+0.49%) |
Oct 06, 2010 | 8.579 | 8.728 | 8.491 | 8.689 | 513,656 | +0.12(+1.46%) |
Oct 05, 2010 | 8.587 | 8.645 | 8.502 | 8.564 | 1,130 | +0.01(+0.07%) |
Oct 04, 2010 | 8.633 | 8.665 | 8.449 | 8.558 | 347,901 | -0.09(-1.02%) |
Oct 01, 2010 | 8.647 | 8.827 | 8.611 | 8.647 | 483,217 | -0.10(-1.09%) |
Sep 30, 2010 | 8.763 | 8.834 | 8.608 | 8.742 | 553 | -0.02(-0.24%) |
Sep 29, 2010 | 8.668 | 8.820 | 8.594 | 8.763 | 1,144 | +0.10(+1.18%) |
Sep 28, 2010 | 8.491 | 8.668 | 8.427 | 8.661 | 439,423 | +0.20(+2.41%) |
Sep 27, 2010 | 8.433 | 8.495 | 8.415 | 8.457 | 382,733 | +0.05(+0.63%) |
Sep 24, 2010 | 8.429 | 8.506 | 8.394 | 8.404 | 456,772 | +0.03(+0.38%) |
Sep 23, 2010 | 8.345 | 8.450 | 8.271 | 8.373 | 1,869 | +0.02(+0.29%) |
Sep 22, 2010 | 8.303 | 8.429 | 8.271 | 8.348 | 457,682 | +0.08(+0.93%) |
Sep 21, 2010 | 8.197 | 8.327 | 8.185 | 8.271 | 391,784 | +0.09(+1.16%) |
Sep 20, 2010 | 8.046 | 8.208 | 8.046 | 8.176 | 409,674 | +0.13(+1.66%) |
Sep 17, 2010 | 8.043 | 8.078 | 7.902 | 8.043 | 341,131 | +0.17(+2.10%) |
Sep 15, 2010 | 7.705 | 7.955 | 7.681 | 7.877 | 541,062 | +0.17(+2.19%) |
Sep 14, 2010 | 7.761 | 7.842 | 7.660 | 7.709 | 586 | -0.07(-0.86%) |
Sep 13, 2010 | 7.920 | 7.972 | 7.769 | 7.776 | 404,867 | -0.05(-0.58%) |
Sep 10, 2010 | 7.920 | 8.014 | 7.807 | 7.821 | 527,128 | -0.11(-1.37%) |
Sep 09, 2010 | 7.906 | 8.032 | 7.903 | 7.930 | 1,138 | +0.05(+0.67%) |
Sep 08, 2010 | 7.537 | 7.934 | 7.537 | 7.877 | 868,188 | +0.33(+4.38%) |
Sep 07, 2010 | 7.695 | 7.730 | 7.538 | 7.547 | 922 | -0.17(-2.23%) |
Sep 03, 2010 | 7.593 | 7.804 | 7.589 | 7.719 | 599,356 | +0.16(+2.14%) |
Sep 02, 2010 | 7.568 | 7.582 | 7.333 | 7.558 | 879,501 | -0.04(-0.46%) |
Sep 01, 2010 | 7.842 | 7.881 | 7.593 | 7.593 | 740,293 | -0.15(-2.00%) |
Aug 31, 2010 | 7.747 | 7.835 | 7.663 | 7.747 | 3,859 | -0.08(-1.08%) |
Aug 30, 2010 | 7.927 | 7.941 | 7.819 | 7.832 | 273,502 | -0.10(-1.28%) |
Aug 27, 2010 | 7.934 | 7.958 | 7.631 | 7.934 | 428,177 | +0.12(+1.58%) |
Aug 26, 2010 | 7.880 | 7.919 | 7.747 | 7.810 | 1,229 | -0.03(-0.45%) |
Aug 25, 2010 | 7.912 | 7.950 | 7.608 | 7.845 | 1,583 | -0.11(-1.36%) |
Aug 24, 2010 | 8.017 | 8.024 | 7.887 | 7.954 | 2,467 | -0.16(-1.94%) |
Aug 23, 2010 | 8.174 | 8.255 | 8.094 | 8.111 | 542,523 | -0.07(-0.81%) |
Aug 20, 2010 | 8.482 | 8.510 | 8.164 | 8.178 | 749,037 | -0.32(-3.79%) |
Aug 19, 2010 | 8.569 | 8.618 | 8.458 | 8.500 | 303 | -0.15(-1.70%) |
Aug 18, 2010 | 8.688 | 8.688 | 8.548 | 8.646 | 228,410 | -0.03(-0.36%) |
Aug 17, 2010 | 8.660 | 8.737 | 8.608 | 8.678 | 889 | +0.02(+0.24%) |
Aug 16, 2010 | 8.461 | 8.678 | 8.437 | 8.657 | 394,348 | +0.09(+1.06%) |
Aug 13, 2010 | 8.566 | 8.615 | 8.370 | 8.566 | 356,072 | +0.14(+1.62%) |
Aug 12, 2010 | 8.395 | 8.465 | 8.360 | 8.430 | 572,363 | -0.09(-1.03%) |
Aug 11, 2010 | 8.825 | 8.825 | 8.402 | 8.517 | 709,680 | -0.36(-4.02%) |
Aug 10, 2010 | 9.021 | 9.052 | 8.786 | 8.874 | 465,499 | -0.22(-2.39%) |
Aug 09, 2010 | 9.189 | 9.189 | 9.007 | 9.091 | 267,886 | -0.01(-0.15%) |
Aug 06, 2010 | 9.105 | 9.147 | 8.958 | 9.105 | 299,987 | +0.00(+0.04%) |
Aug 05, 2010 | 9.105 | 9.177 | 9.094 | 9.101 | 195,749 | -0.05(-0.57%) |
Aug 04, 2010 | 9.105 | 9.238 | 8.954 | 9.154 | 1,609 | +0.02(+0.19%) |
Aug 03, 2010 | 9.140 | 9.241 | 9.094 | 9.136 | 1,778 | -0.06(-0.65%) |
Aug 02, 2010 | 9.234 | 9.314 | 9.147 | 9.196 | 452,128 | +0.04(+0.42%) |
Jul 30, 2010 | 9.157 | 9.195 | 9.024 | 9.157 | 267,352 | +0.02(+0.23%) |
Jul 29, 2010 | 9.168 | 9.205 | 9.063 | 9.136 | 548 | +0.04(+0.46%) |
Jul 28, 2010 | 9.052 | 9.147 | 9.052 | 9.094 | 472,667 | +0.01(+0.07%) |
Jul 27, 2010 | 9.147 | 9.189 | 8.990 | 9.088 | 287 | -0.06(-0.61%) |
Jul 26, 2010 | 8.987 | 9.182 | 8.970 | 9.144 | 336,879 | +0.13(+1.39%) |
Jul 23, 2010 | 9.032 | 9.081 | 8.914 | 9.018 | 454,464 | -0.01(-0.15%) |
Jul 22, 2010 | 8.768 | 9.043 | 8.768 | 9.032 | 1,776 | +0.33(+3.76%) |
Jul 21, 2010 | 8.806 | 8.806 | 8.570 | 8.705 | 434,808 | +0.00(+0.00%) |
Jul 20, 2010 | 8.340 | 8.709 | 8.277 | 8.705 | 373 | +0.27(+3.18%) |
Jul 19, 2010 | 8.375 | 8.489 | 8.354 | 8.437 | 303,873 | +0.06(+0.75%) |
Jul 16, 2010 | 8.375 | 8.615 | 8.375 | 8.375 | 419,123 | -0.27(-3.18%) |
Jul 15, 2010 | 8.726 | 8.743 | 8.493 | 8.649 | 354,133 | -0.01(-0.16%) |
Jul 14, 2010 | 8.674 | 8.747 | 8.569 | 8.663 | 287 | -0.06(-0.64%) |
Jul 13, 2010 | 8.813 | 8.879 | 8.681 | 8.719 | 1,227 | -0.03(-0.36%) |
Jul 12, 2010 | 8.726 | 8.837 | 8.688 | 8.750 | 289,237 | -0.05(-0.59%) |
Jul 09, 2010 | 8.803 | 8.829 | 8.639 | 8.803 | 315,979 | +0.00(+0.04%) |
Jul 08, 2010 | 8.750 | 8.816 | 8.556 | 8.799 | 1,540 | +0.20(+2.31%) |
Jul 07, 2010 | 8.329 | 8.601 | 8.253 | 8.601 | 330 | +0.30(+3.56%) |
Jul 06, 2010 | 8.309 | 8.587 | 8.253 | 8.305 | 489,460 | +0.09(+1.14%) |
Jul 02, 2010 | 8.211 | 8.343 | 8.136 | 8.211 | 413,657 | -0.04(-0.46%) |
Jul 01, 2010 | 8.524 | 8.545 | 7.971 | 8.249 | 1,030,606 | -0.24(-2.87%) |
Jun 30, 2010 | 8.476 | 8.684 | 8.455 | 8.493 | 599,934 | +0.06(+0.66%) |
Jun 29, 2010 | 8.691 | 8.785 | 8.396 | 8.437 | 2,532 | -0.47(-5.25%) |
Jun 25, 2010 | 8.905 | 8.947 | 8.586 | 8.905 | 575,664 | +0.21(+2.43%) |
Jun 24, 2010 | 8.760 | 8.909 | 8.576 | 8.694 | 2,454 | -0.07(-0.83%) |
Jun 23, 2010 | 8.870 | 8.884 | 8.538 | 8.767 | 869,154 | -0.09(-1.02%) |
Jun 22, 2010 | 9.144 | 9.234 | 8.836 | 8.857 | 1,483 | -0.30(-3.33%) |
Jun 21, 2010 | 9.411 | 9.601 | 9.082 | 9.161 | 1,000,564 | -0.20(-2.15%) |
Jun 18, 2010 | 9.362 | 9.546 | 9.075 | 9.362 | 1,456,846 | -0.09(-0.99%) |
Jun 17, 2010 | 9.698 | 9.698 | 9.310 | 9.456 | 1,072,505 | -0.19(-2.01%) |
Jun 16, 2010 | 9.584 | 9.882 | 9.497 | 9.650 | 938,491 | +0.07(+0.69%) |
Jun 15, 2010 | 9.608 | 9.653 | 9.501 | 9.584 | 3,008 | +0.14(+1.43%) |
Jun 14, 2010 | 9.691 | 9.691 | 9.387 | 9.449 | 1,160,597 | +0.00(+0.00%) |
Jun 11, 2010 | 9.248 | 9.449 | 9.154 | 9.449 | 1,056,926 | +0.20(+2.17%) |
Jun 10, 2010 | 9.206 | 9.307 | 9.130 | 9.248 | 557 | +0.20(+2.22%) |
Jun 09, 2010 | 8.988 | 9.231 | 8.974 | 9.047 | 1,174,720 | +0.15(+1.67%) |
Jun 08, 2010 | 8.787 | 8.919 | 8.607 | 8.898 | 8,043 | +0.26(+2.97%) |
Jun 07, 2010 | 8.687 | 8.971 | 8.593 | 8.642 | 797,513 | -0.03(-0.36%) |
Jun 04, 2010 | 8.673 | 9.006 | 8.534 | 8.673 | 1,567,602 | -0.16(-1.84%) |
Jun 03, 2010 | 8.368 | 8.836 | 8.361 | 8.836 | 1,309,130 | +0.51(+6.11%) |
Jun 02, 2010 | 7.987 | 8.330 | 7.966 | 8.327 | 838,579 | +0.38(+4.80%) |
Jun 01, 2010 | 8.212 | 8.240 | 7.908 | 7.946 | 781,775 | -0.25(-3.08%) |
May 28, 2010 | 8.198 | 8.332 | 8.105 | 8.198 | 666,891 | +0.07(+0.85%) |
May 27, 2010 | 7.755 | 8.140 | 7.755 | 8.129 | 843,684 | +0.50(+6.58%) |
May 26, 2010 | 7.669 | 7.793 | 7.603 | 7.627 | 768,512 | +0.13(+1.67%) |
May 25, 2010 | 7.522 | 7.549 | 7.131 | 7.501 | 1,937 | -0.21(-2.76%) |
May 24, 2010 | 7.755 | 7.886 | 7.635 | 7.714 | 565,169 | -0.02(-0.22%) |
May 21, 2010 | 7.385 | 7.858 | 7.244 | 7.731 | 1,198,324 | +0.16(+2.13%) |
May 20, 2010 | 7.549 | 7.783 | 7.484 | 7.570 | 1,632,892 | -0.24(-3.03%) |
May 19, 2010 | 7.961 | 8.023 | 7.549 | 7.807 | 1,163,958 | -0.19(-2.32%) |
May 18, 2010 | 8.057 | 8.232 | 7.923 | 7.992 | 830 | +0.11(+1.39%) |
May 17, 2010 | 8.099 | 8.099 | 7.721 | 7.882 | 752,421 | -0.08(-1.03%) |
May 14, 2010 | 7.965 | 8.150 | 7.807 | 7.965 | 669,226 | -0.25(-3.09%) |
May 13, 2010 | 8.339 | 8.517 | 8.150 | 8.219 | 583,452 | -0.15(-1.84%) |
May 12, 2010 | 8.195 | 8.442 | 8.195 | 8.373 | 629,842 | +0.26(+3.26%) |
May 11, 2010 | 8.195 | 8.322 | 8.081 | 8.109 | 1,296 | +0.22(+2.83%) |
May 10, 2010 | 7.875 | 7.903 | 7.814 | 7.886 | 739,672 | +0.19(+2.45%) |
May 07, 2010 | 7.893 | 7.937 | 7.477 | 7.697 | 1,010,076 | -0.08(-1.06%) |
May 06, 2010 | 7.996 | 8.133 | 7.155 | 7.779 | 291 | -0.36(-4.47%) |
May 05, 2010 | 8.229 | 8.291 | 7.992 | 8.143 | 1,322,253 | -0.30(-3.54%) |
May 04, 2010 | 8.500 | 8.579 | 8.339 | 8.442 | 939,469 | -0.18(-2.07%) |
May 03, 2010 | 8.579 | 8.668 | 8.431 | 8.620 | 740,861 | +0.13(+1.58%) |
Apr 30, 2010 | 8.400 | 8.579 | 8.390 | 8.486 | 976,817 | +0.11(+1.35%) |
Apr 29, 2010 | 8.380 | 8.445 | 8.270 | 8.373 | 702,939 | +0.13(+1.58%) |
Apr 28, 2010 | 8.260 | 8.428 | 8.201 | 8.243 | 859,494 | +0.10(+1.17%) |
Apr 27, 2010 | 8.328 | 8.439 | 8.117 | 8.148 | 942,474 | -0.19(-2.25%) |
Apr 26, 2010 | 8.270 | 8.495 | 8.229 | 8.335 | 671,426 | +0.11(+1.33%) |
Apr 23, 2010 | 8.154 | 8.263 | 8.117 | 8.226 | 789,581 | +0.14(+1.69%) |
Apr 22, 2010 | 7.946 | 8.113 | 7.916 | 8.090 | 684,961 | +0.11(+1.32%) |
Apr 21, 2010 | 8.049 | 8.049 | 7.933 | 7.984 | 911 | -0.02(-0.26%) |
Apr 20, 2010 | 7.960 | 8.106 | 7.755 | 8.004 | 8,506 | +0.15(+1.91%) |
Apr 19, 2010 | 7.830 | 7.892 | 7.725 | 7.854 | 958,756 | +0.07(+0.92%) |
Apr 16, 2010 | 7.892 | 7.905 | 7.673 | 7.783 | 1,501,762 | -0.11(-1.34%) |
Apr 15, 2010 | 8.086 | 8.229 | 7.860 | 7.888 | 1,240,264 | -0.22(-2.69%) |
Apr 14, 2010 | 8.014 | 8.178 | 8.014 | 8.107 | 825,629 | +0.12(+1.49%) |
Apr 13, 2010 | 8.175 | 8.287 | 7.895 | 7.987 | 948,664 | -0.12(-1.43%) |
Apr 12, 2010 | 8.154 | 8.298 | 8.100 | 8.103 | 1,032,697 | +0.01(+0.08%) |
Apr 09, 2010 | 7.878 | 8.134 | 7.878 | 8.096 | 1,450,484 | +0.25(+3.22%) |
Apr 08, 2010 | 7.844 | 7.919 | 7.680 | 7.844 | 1,296,934 | +0.05(+0.70%) |
Apr 07, 2010 | 7.633 | 7.834 | 7.544 | 7.789 | 2,327,650 | +0.34(+4.63%) |
Apr 06, 2010 | 7.482 | 7.527 | 7.401 | 7.445 | 620,462 | -0.04(-0.59%) |
Apr 05, 2010 | 7.326 | 7.489 | 7.315 | 7.489 | 837,593 | +0.25(+3.49%) |
Apr 01, 2010 | 7.216 | 7.237 | 7.237 | 7.237 | 742,722 | +0.13(+1.82%) |
Mar 31, 2010 | 7.090 | 7.196 | 7.056 | 7.107 | 807,972 | +0.06(+0.92%) |
Mar 30, 2010 | 7.049 | 7.107 | 7.016 | 7.043 | 523,195 | -0.02(-0.29%) |
Mar 29, 2010 | 6.923 | 7.068 | 6.892 | 7.063 | 702,094 | +0.25(+3.71%) |
Mar 26, 2010 | 6.777 | 6.854 | 6.726 | 6.811 | 776,881 | +0.03(+0.50%) |
Mar 25, 2010 | 6.888 | 6.896 | 6.767 | 6.777 | 913,609 | -0.08(-1.13%) |
Mar 24, 2010 | 6.942 | 6.942 | 6.827 | 6.854 | 720,238 | -0.09(-1.27%) |
Mar 23, 2010 | 6.929 | 6.959 | 6.844 | 6.942 | 700,657 | +0.05(+0.74%) |
Mar 22, 2010 | 6.895 | 6.902 | 6.662 | 6.892 | 1,749,838 | +0.02(+0.25%) |
Mar 19, 2010 | 7.078 | 7.078 | 6.838 | 6.875 | 1,176,511 | -0.21(-3.00%) |
Mar 18, 2010 | 7.243 | 7.250 | 7.000 | 7.088 | 1,082,894 | -0.12(-1.64%) |
Mar 17, 2010 | 7.338 | 7.356 | 7.125 | 7.206 | 786,283 | -0.14(-1.89%) |
Mar 16, 2010 | 7.402 | 7.402 | 7.277 | 7.345 | 587,948 | +0.00(+0.05%) |
Mar 15, 2010 | 7.280 | 7.348 | 7.260 | 7.341 | 703,935 | -0.19(-2.51%) |
Mar 12, 2010 | 7.612 | 7.624 | 7.470 | 7.530 | 507,916 | +0.04(+0.50%) |
Mar 11, 2010 | 7.554 | 7.564 | 7.456 | 7.493 | 367,777 | -0.00(-0.05%) |
Mar 10, 2010 | 7.476 | 7.507 | 7.378 | 7.497 | 541,263 | +0.09(+1.28%) |
Mar 09, 2010 | 7.284 | 7.571 | 7.132 | 7.402 | 1,507,927 | +0.17(+2.34%) |
Mar 08, 2010 | 7.182 | 7.233 | 7.098 | 7.233 | 419,033 | +0.04(+0.61%) |
Mar 05, 2010 | 7.074 | 7.199 | 7.020 | 7.189 | 440,722 | +0.17(+2.46%) |
Mar 04, 2010 | 7.216 | 7.216 | 6.949 | 7.017 | 508,653 | -0.11(-1.52%) |
Mar 03, 2010 | 7.101 | 7.257 | 7.071 | 7.125 | 398,485 | -0.02(-0.28%) |
Mar 02, 2010 | 7.061 | 7.159 | 6.932 | 7.145 | 488,194 | +0.18(+2.62%) |
Mar 01, 2010 | 6.986 | 6.988 | 6.858 | 6.963 | 396,606 | +0.13(+1.83%) |
Feb 26, 2010 | 6.922 | 6.963 | 6.784 | 6.838 | 440,154 | -0.02(-0.25%) |
Feb 25, 2010 | 6.895 | 6.925 | 6.777 | 6.854 | 720,809 | -0.09(-1.27%) |
Feb 24, 2010 | 6.882 | 7.023 | 6.821 | 6.942 | 449,376 | +0.04(+0.61%) |
Feb 23, 2010 | 7.085 | 7.162 | 6.867 | 6.901 | 709,521 | -0.16(-2.33%) |
Feb 22, 2010 | 7.250 | 7.300 | 6.991 | 7.065 | 536,232 | -0.16(-2.27%) |
Feb 19, 2010 | 7.364 | 7.438 | 7.186 | 7.229 | 595,932 | -0.13(-1.73%) |
Feb 18, 2010 | 7.243 | 7.377 | 7.216 | 7.357 | 461,266 | +0.16(+2.19%) |
Feb 17, 2010 | 7.334 | 7.357 | 7.156 | 7.199 | 527,702 | -0.09(-1.29%) |
Feb 16, 2010 | 7.360 | 7.374 | 7.142 | 7.293 | 765,318 | +0.21(+2.99%) |
Feb 12, 2010 | 7.156 | 7.082 | 7.082 | 7.082 | 498,167 | -0.09(-1.31%) |
Feb 11, 2010 | 7.015 | 7.203 | 7.015 | 7.176 | 443,580 | +0.10(+1.38%) |
Feb 10, 2010 | 6.964 | 7.119 | 6.918 | 7.078 | 399,025 | +0.11(+1.59%) |
Feb 09, 2010 | 6.901 | 7.092 | 6.880 | 6.968 | 445,993 | +0.12(+1.76%) |
Feb 08, 2010 | 6.911 | 6.927 | 6.782 | 6.847 | 373,136 | +0.00(+0.00%) |
Feb 05, 2010 | 6.880 | 6.880 | 6.662 | 6.847 | 994,373 | -0.06(-0.92%) |
Feb 04, 2010 | 7.149 | 7.152 | 6.880 | 6.911 | 623,748 | -0.28(-3.87%) |
Feb 03, 2010 | 7.287 | 7.370 | 7.166 | 7.189 | 598,742 | -0.06(-0.88%) |
Feb 02, 2010 | 7.048 | 7.303 | 6.907 | 7.253 | 671,143 | +0.29(+4.09%) |
Feb 01, 2010 | 6.807 | 7.105 | 6.807 | 6.968 | 628,641 | +0.17(+2.47%) |
Jan 29, 2010 | 6.884 | 7.035 | 6.780 | 6.800 | 486,591 | -0.07(-1.07%) |
Jan 28, 2010 | 6.760 | 6.937 | 6.699 | 6.874 | 614,533 | +0.17(+2.50%) |
Jan 27, 2010 | 7.119 | 7.166 | 6.666 | 6.706 | 2,310,208 | -0.41(-5.81%) |
Jan 26, 2010 | 7.323 | 7.433 | 7.056 | 7.119 | 1,102,636 | -0.33(-4.47%) |
Jan 25, 2010 | 7.269 | 7.503 | 7.266 | 7.453 | 692,420 | +0.19(+2.62%) |
Jan 22, 2010 | 7.520 | 7.576 | 7.236 | 7.263 | 976,981 | -0.23(-3.11%) |
Jan 21, 2010 | 7.456 | 7.643 | 7.430 | 7.496 | 925,473 | +0.10(+1.40%) |
Jan 20, 2010 | 7.673 | 7.700 | 7.373 | 7.393 | 1,403,370 | -0.36(-4.60%) |
Jan 19, 2010 | 7.319 | 7.760 | 7.319 | 7.750 | 1,396,593 | +0.43(+5.83%) |
Jan 15, 2010 | 7.316 | 7.323 | 7.323 | 7.323 | 1,022,009 | +0.02(+0.23%) |
Jan 14, 2010 | 7.036 | 7.319 | 7.006 | 7.306 | 1,363,516 | +0.29(+4.18%) |
Jan 13, 2010 | 6.926 | 7.023 | 6.753 | 7.013 | 1,447,076 | +0.16(+2.34%) |
Jan 12, 2010 | 6.716 | 6.916 | 6.703 | 6.853 | 1,341,486 | +0.15(+2.19%) |
Jan 11, 2010 | 6.859 | 6.953 | 6.608 | 6.706 | 3,414,120 | +0.41(+6.57%) |
Jan 08, 2010 | 6.136 | 6.319 | 6.042 | 6.292 | 920,309 | +0.18(+2.89%) |
Jan 07, 2010 | 6.112 | 6.302 | 5.932 | 6.116 | 2,433,417 | +0.06(+1.05%) |
Jan 06, 2010 | 6.086 | 6.162 | 5.956 | 6.052 | 1,478,992 | -0.09(-1.41%) |
Jan 05, 2010 | 6.069 | 6.166 | 5.919 | 6.139 | 1,398,911 | +0.07(+1.15%) |