Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.621 | 7.742 | 7.610 | 7.711 | 2,594,134 | +0.09(+1.16%) |
Mar 30, 2011 | 7.625 | 7.628 | 7.621 | 7.623 | 2,423,939 | +0.11(+1.41%) |
Mar 29, 2011 | 7.443 | 7.550 | 7.343 | 7.517 | 4,125,697 | +0.06(+0.86%) |
Mar 28, 2011 | 7.476 | 7.515 | 7.427 | 7.454 | 2,157,766 | -0.01(-0.12%) |
Mar 25, 2011 | 7.405 | 7.522 | 7.372 | 7.462 | 1,861,937 | +0.08(+1.07%) |
Mar 24, 2011 | 7.363 | 7.405 | 7.282 | 7.383 | 3,571,149 | +0.06(+0.87%) |
Mar 23, 2011 | 7.418 | 7.434 | 7.284 | 7.319 | 2,585,236 | -0.10(-1.31%) |
Mar 22, 2011 | 7.469 | 7.528 | 7.405 | 7.416 | 2,283,849 | -0.04(-0.50%) |
Mar 21, 2011 | 7.429 | 7.474 | 7.427 | 7.454 | 2,766,532 | +0.09(+1.23%) |
Mar 18, 2011 | 7.379 | 7.429 | 7.332 | 7.363 | 3,709,073 | +0.05(+0.63%) |
Mar 17, 2011 | 7.423 | 7.434 | 7.262 | 7.317 | 2,755,526 | -0.02(-0.21%) |
Mar 16, 2011 | 7.473 | 7.473 | 7.260 | 7.332 | 6,650,604 | -0.17(-2.23%) |
Mar 15, 2011 | 7.487 | 7.546 | 7.482 | 7.500 | 3,061,439 | -0.03(-0.35%) |
Mar 14, 2011 | 7.489 | 7.537 | 7.423 | 7.526 | 3,174,493 | -0.02(-0.20%) |
Mar 11, 2011 | 7.429 | 7.553 | 7.383 | 7.542 | 3,924,361 | +0.11(+1.45%) |
Mar 10, 2011 | 7.535 | 7.577 | 7.416 | 7.434 | 4,981,681 | -0.17(-2.17%) |
Mar 09, 2011 | 7.650 | 7.702 | 7.577 | 7.599 | 4,987,805 | -0.05(-0.69%) |
Mar 08, 2011 | 7.478 | 7.720 | 7.462 | 7.652 | 5,097,726 | +0.18(+2.36%) |
Mar 07, 2011 | 7.511 | 7.528 | 7.432 | 7.476 | 3,316,580 | -0.02(-0.26%) |
Mar 04, 2011 | 7.489 | 7.509 | 7.447 | 7.495 | 5,618,868 | -0.00(-0.03%) |
Mar 03, 2011 | 7.368 | 7.506 | 7.350 | 7.498 | 4,860,142 | +0.20(+2.68%) |
Mar 02, 2011 | 7.310 | 7.321 | 7.191 | 7.302 | 3,299,478 | -0.02(-0.33%) |
Mar 01, 2011 | 7.504 | 7.504 | 7.315 | 7.326 | 3,672,507 | -0.15(-1.97%) |
Feb 28, 2011 | 7.414 | 7.498 | 7.376 | 7.473 | 3,354,172 | +0.11(+1.56%) |
Feb 25, 2011 | 7.310 | 7.368 | 7.286 | 7.359 | 4,147,430 | +0.08(+1.06%) |
Feb 24, 2011 | 7.390 | 7.423 | 7.189 | 7.282 | 4,104,876 | -0.12(-1.67%) |
Feb 23, 2011 | 7.462 | 7.476 | 7.354 | 7.405 | 3,705,881 | -0.05(-0.65%) |
Feb 22, 2011 | 7.427 | 7.546 | 7.423 | 7.454 | 3,225,755 | -0.03(-0.44%) |
Feb 18, 2011 | 7.451 | 7.528 | 7.434 | 7.487 | 3,245,509 | +0.06(+0.83%) |
Feb 17, 2011 | 7.379 | 7.476 | 7.359 | 7.425 | 6,759,054 | +0.03(+0.45%) |
Feb 16, 2011 | 7.487 | 7.517 | 7.359 | 7.392 | 4,692,212 | -0.07(-1.00%) |
Feb 15, 2011 | 7.438 | 7.500 | 7.394 | 7.467 | 5,313,009 | +0.03(+0.36%) |
Feb 14, 2011 | 7.502 | 7.535 | 7.383 | 7.440 | 3,423,137 | -0.05(-0.62%) |
Feb 11, 2011 | 7.372 | 7.495 | 7.337 | 7.487 | 3,830,362 | +0.12(+1.68%) |
Feb 10, 2011 | 7.222 | 7.381 | 7.169 | 7.363 | 3,897,601 | +0.17(+2.40%) |
Feb 09, 2011 | 7.175 | 7.219 | 7.140 | 7.190 | 2,144,419 | -0.02(-0.21%) |
Feb 08, 2011 | 7.136 | 7.206 | 7.125 | 7.206 | 2,264,233 | +0.08(+1.16%) |
Feb 07, 2011 | 7.082 | 7.175 | 7.034 | 7.123 | 2,917,829 | +0.02(+0.28%) |
Feb 04, 2011 | 7.166 | 7.166 | 7.051 | 7.103 | 2,253,637 | -0.05(-0.76%) |
Feb 03, 2011 | 7.147 | 7.164 | 7.073 | 7.158 | 2,014,233 | +0.02(+0.24%) |
Feb 02, 2011 | 7.175 | 7.243 | 7.129 | 7.140 | 1,848,928 | -0.05(-0.76%) |
Feb 01, 2011 | 7.171 | 7.216 | 7.053 | 7.195 | 2,797,812 | +0.07(+0.98%) |
Jan 31, 2011 | 7.093 | 7.171 | 7.069 | 7.125 | 2,393,982 | +0.07(+0.99%) |
Jan 28, 2011 | 7.173 | 7.173 | 6.997 | 7.056 | 3,738,316 | -0.11(-1.58%) |
Jan 27, 2011 | 7.112 | 7.192 | 7.090 | 7.169 | 2,620,618 | +0.07(+0.95%) |
Jan 26, 2011 | 7.151 | 7.163 | 7.066 | 7.101 | 1,900,471 | -0.03(-0.43%) |
Jan 25, 2011 | 6.966 | 7.132 | 6.923 | 7.132 | 2,944,191 | +0.13(+1.86%) |
Jan 24, 2011 | 6.984 | 7.027 | 6.921 | 7.001 | 2,095,088 | +0.01(+0.09%) |
Jan 21, 2011 | 7.040 | 7.040 | 6.958 | 6.995 | 2,464,069 | -0.03(-0.43%) |
Jan 20, 2011 | 6.982 | 7.090 | 6.975 | 7.025 | 2,220,715 | +0.01(+0.15%) |
Jan 19, 2011 | 7.082 | 7.082 | 6.960 | 7.014 | 2,583,387 | -0.07(-0.98%) |
Jan 18, 2011 | 6.977 | 7.084 | 6.951 | 7.084 | 2,766,937 | +0.09(+1.34%) |
Jan 14, 2011 | 6.969 | 7.014 | 6.932 | 6.990 | 1,499,258 | +0.02(+0.28%) |
Jan 13, 2011 | 6.971 | 6.997 | 6.921 | 6.971 | 1,405,154 | -0.00(-0.06%) |
Jan 12, 2011 | 7.025 | 7.045 | 6.923 | 6.975 | 1,860,058 | +0.01(+0.16%) |
Jan 11, 2011 | 7.008 | 7.023 | 6.887 | 6.964 | 1,770,957 | -0.02(-0.25%) |
Jan 10, 2011 | 6.895 | 7.012 | 6.795 | 6.982 | 2,698,271 | +0.07(+1.04%) |
Jan 07, 2011 | 6.979 | 7.043 | 6.834 | 6.910 | 2,392,243 | -0.04(-0.63%) |
Jan 06, 2011 | 6.958 | 7.016 | 6.938 | 6.953 | 2,475,319 | +0.00(+0.00%) |
Jan 05, 2011 | 6.873 | 6.962 | 6.825 | 6.953 | 2,249,755 | +0.08(+1.11%) |
Jan 04, 2011 | 7.053 | 7.073 | 6.825 | 6.877 | 2,646,484 | -0.16(-2.23%) |
Jan 03, 2011 | 6.979 | 7.064 | 6.962 | 7.034 | 2,544,215 | +0.11(+1.57%) |
Dec 31, 2010 | 7.010 | 7.027 | 6.919 | 6.925 | 1,681,645 | -0.08(-1.18%) |
Dec 30, 2010 | 7.001 | 7.025 | 6.969 | 7.008 | 1,611,893 | -0.01(-0.12%) |
Dec 29, 2010 | 7.008 | 7.043 | 6.958 | 7.016 | 1,965,652 | +0.04(+0.53%) |
Dec 28, 2010 | 6.949 | 7.010 | 6.877 | 6.979 | 2,479,205 | +0.06(+0.82%) |
Dec 27, 2010 | 6.829 | 6.934 | 6.816 | 6.923 | 1,186,861 | +0.09(+1.34%) |
Dec 23, 2010 | 6.845 | 6.886 | 6.829 | 6.832 | 1,405,439 | -0.01(-0.16%) |
Dec 22, 2010 | 6.784 | 6.953 | 6.777 | 6.842 | 3,559,236 | +0.07(+0.99%) |
Dec 21, 2010 | 6.577 | 6.784 | 6.553 | 6.775 | 5,683,980 | +0.06(+0.91%) |
Dec 20, 2010 | 6.608 | 6.747 | 6.608 | 6.714 | 5,724,963 | +0.11(+1.71%) |
Dec 17, 2010 | 6.549 | 6.621 | 6.532 | 6.601 | 5,886,502 | +0.02(+0.36%) |
Dec 16, 2010 | 6.492 | 6.579 | 6.490 | 6.577 | 4,178,949 | +0.09(+1.34%) |
Dec 15, 2010 | 6.425 | 6.503 | 6.397 | 6.490 | 6,248,815 | +0.07(+1.02%) |
Dec 14, 2010 | 6.458 | 6.529 | 6.390 | 6.425 | 3,480,134 | -0.02(-0.30%) |
Dec 13, 2010 | 6.573 | 6.575 | 6.445 | 6.445 | 3,671,080 | -0.10(-1.56%) |
Dec 10, 2010 | 6.516 | 6.582 | 6.495 | 6.547 | 1,774,609 | +0.05(+0.77%) |
Dec 09, 2010 | 6.573 | 6.608 | 6.468 | 6.497 | 2,630,929 | -0.05(-0.73%) |
Dec 08, 2010 | 6.749 | 6.762 | 6.497 | 6.545 | 3,964,432 | -0.19(-2.78%) |
Dec 07, 2010 | 6.810 | 6.832 | 6.723 | 6.732 | 3,642,165 | -0.00(-0.06%) |
Dec 06, 2010 | 6.703 | 6.758 | 6.608 | 6.736 | 1,960,045 | +0.01(+0.13%) |
Dec 03, 2010 | 6.712 | 6.740 | 6.623 | 6.727 | 2,145,490 | -0.01(-0.13%) |
Dec 02, 2010 | 6.705 | 6.749 | 6.673 | 6.736 | 4,141,134 | +0.06(+0.85%) |
Dec 01, 2010 | 6.736 | 6.766 | 6.614 | 6.679 | 3,735,009 | +0.05(+0.69%) |
Nov 30, 2010 | 6.636 | 6.671 | 6.577 | 6.634 | 4,974,936 | -0.09(-1.39%) |
Nov 29, 2010 | 6.745 | 6.753 | 6.623 | 6.727 | 3,208,844 | -0.07(-0.96%) |
Nov 26, 2010 | 6.729 | 6.810 | 6.721 | 6.792 | 845,116 | +0.00(+0.03%) |
Nov 24, 2010 | 6.660 | 6.790 | 6.790 | 6.790 | 2,746,462 | +0.19(+2.93%) |
Nov 23, 2010 | 6.592 | 6.616 | 6.523 | 6.597 | 3,490,988 | -0.07(-1.08%) |
Nov 22, 2010 | 6.612 | 6.675 | 6.588 | 6.669 | 3,251,447 | +0.03(+0.43%) |
Nov 19, 2010 | 6.632 | 6.660 | 6.536 | 6.640 | 4,092,024 | -0.02(-0.36%) |
Nov 18, 2010 | 6.745 | 6.771 | 6.636 | 6.664 | 2,618,424 | +0.00(+0.03%) |
Nov 17, 2010 | 6.714 | 6.758 | 6.625 | 6.662 | 3,342,962 | -0.04(-0.65%) |
Nov 16, 2010 | 6.853 | 6.871 | 6.629 | 6.705 | 4,955,785 | -0.23(-3.38%) |
Nov 15, 2010 | 6.971 | 7.023 | 6.916 | 6.940 | 2,453,362 | -0.01(-0.09%) |
Nov 12, 2010 | 6.938 | 7.003 | 6.914 | 6.947 | 2,373,469 | -0.03(-0.41%) |
Nov 11, 2010 | 6.973 | 7.038 | 6.956 | 6.975 | 2,377,797 | -0.04(-0.56%) |
Nov 10, 2010 | 7.014 | 7.045 | 6.940 | 7.014 | 3,392,671 | +0.04(+0.55%) |
Nov 09, 2010 | 7.163 | 7.176 | 6.895 | 6.976 | 6,141,994 | -0.22(-3.01%) |
Nov 08, 2010 | 7.274 | 7.311 | 7.141 | 7.193 | 3,416,798 | -0.09(-1.18%) |
Nov 05, 2010 | 7.294 | 7.377 | 7.232 | 7.279 | 3,493,994 | +0.00(+0.06%) |
Nov 04, 2010 | 7.204 | 7.294 | 7.176 | 7.274 | 2,887,387 | +0.15(+2.11%) |
Nov 03, 2010 | 7.141 | 7.174 | 7.086 | 7.124 | 2,473,963 | +0.02(+0.21%) |
Nov 02, 2010 | 7.180 | 7.229 | 7.088 | 7.109 | 3,317,411 | +0.02(+0.21%) |
Nov 01, 2010 | 7.165 | 7.199 | 7.062 | 7.094 | 4,100,618 | -0.01(-0.18%) |
Oct 29, 2010 | 7.287 | 7.311 | 7.101 | 7.107 | 6,272,828 | -0.22(-2.99%) |
Oct 28, 2010 | 7.377 | 7.457 | 7.227 | 7.326 | 5,477,104 | -0.00(-0.03%) |
Oct 27, 2010 | 7.386 | 7.416 | 7.229 | 7.328 | 4,654,006 | -0.22(-2.87%) |
Oct 25, 2010 | 7.592 | 7.592 | 7.523 | 7.545 | 2,409,774 | +0.01(+0.17%) |
Oct 22, 2010 | 7.528 | 7.549 | 7.463 | 7.532 | 2,434,459 | +0.02(+0.29%) |
Oct 21, 2010 | 7.446 | 7.579 | 7.438 | 7.511 | 4,090,208 | +0.08(+1.13%) |
Oct 20, 2010 | 7.311 | 7.543 | 7.311 | 7.427 | 4,563,991 | +0.12(+1.70%) |
Oct 19, 2010 | 7.322 | 7.416 | 7.221 | 7.302 | 4,161,778 | -0.09(-1.16%) |
Oct 18, 2010 | 7.274 | 7.403 | 7.266 | 7.388 | 2,280,282 | +0.11(+1.47%) |
Oct 15, 2010 | 7.332 | 7.403 | 7.253 | 7.281 | 3,067,278 | +0.00(+0.00%) |
Oct 14, 2010 | 7.313 | 7.330 | 7.230 | 7.281 | 2,013,610 | -0.03(-0.44%) |
Oct 13, 2010 | 7.249 | 7.399 | 7.212 | 7.313 | 2,610,006 | +0.09(+1.25%) |
Oct 12, 2010 | 7.178 | 7.242 | 7.133 | 7.223 | 2,951,147 | +0.02(+0.33%) |
Oct 11, 2010 | 7.221 | 7.244 | 7.180 | 7.199 | 1,825,993 | -0.04(-0.50%) |
Oct 08, 2010 | 7.236 | 7.268 | 7.189 | 7.236 | 3,429,945 | +0.02(+0.27%) |
Oct 07, 2010 | 7.236 | 7.264 | 7.171 | 7.217 | 6,603 | +0.02(+0.33%) |
Oct 06, 2010 | 7.122 | 7.193 | 7.096 | 7.193 | 6,054,864 | +0.05(+0.66%) |
Oct 05, 2010 | 7.049 | 7.154 | 6.965 | 7.146 | 5,137,114 | +0.18(+2.56%) |
Oct 04, 2010 | 6.882 | 6.968 | 6.830 | 6.968 | 3,951,382 | +0.08(+1.15%) |
Oct 01, 2010 | 6.888 | 7.036 | 6.807 | 6.888 | 4,934,868 | -0.08(-1.15%) |
Sep 30, 2010 | 6.968 | 7.036 | 6.871 | 6.968 | 59,514 | +0.08(+1.23%) |
Sep 29, 2010 | 6.875 | 6.927 | 6.811 | 6.884 | 3,264,472 | -0.04(-0.62%) |
Sep 28, 2010 | 6.927 | 6.938 | 6.757 | 6.927 | 67,148 | +0.10(+1.51%) |
Sep 27, 2010 | 6.938 | 6.938 | 6.796 | 6.824 | 2,223,979 | -0.10(-1.46%) |
Sep 24, 2010 | 6.766 | 6.948 | 6.766 | 6.925 | 5,124,368 | +0.25(+3.76%) |
Sep 23, 2010 | 6.768 | 6.828 | 6.669 | 6.674 | 12,917 | -0.17(-2.45%) |
Sep 22, 2010 | 6.957 | 7.028 | 6.820 | 6.841 | 4,009,103 | -0.14(-2.03%) |
Sep 21, 2010 | 7.086 | 7.124 | 6.974 | 6.983 | 4,592,935 | -0.11(-1.60%) |
Sep 20, 2010 | 6.935 | 7.135 | 6.925 | 7.096 | 3,915,308 | +0.17(+2.48%) |
Sep 17, 2010 | 6.925 | 7.008 | 6.884 | 6.925 | 3,186,918 | -0.05(-0.74%) |
Sep 15, 2010 | 6.929 | 7.019 | 6.890 | 6.976 | 3,267,720 | +0.05(+0.68%) |
Sep 14, 2010 | 6.938 | 7.026 | 6.920 | 6.929 | 2,705,423 | -0.03(-0.37%) |
Sep 13, 2010 | 6.974 | 6.980 | 6.886 | 6.955 | 4,351,768 | +0.07(+1.06%) |
Sep 10, 2010 | 6.678 | 6.882 | 6.644 | 6.882 | 5,007,357 | +0.20(+3.05%) |
Sep 09, 2010 | 6.927 | 6.929 | 6.644 | 6.678 | 7,389,440 | -0.16(-2.38%) |
Sep 08, 2010 | 6.826 | 6.890 | 6.794 | 6.841 | 32,346 | -0.02(-0.31%) |
Sep 07, 2010 | 6.972 | 6.991 | 6.835 | 6.862 | 10,508 | -0.15(-2.20%) |
Sep 03, 2010 | 7.075 | 7.116 | 7.004 | 7.017 | 5,376,296 | +0.03(+0.49%) |
Sep 02, 2010 | 6.916 | 6.995 | 6.856 | 6.983 | 5,228 | +0.07(+0.99%) |
Sep 01, 2010 | 6.770 | 6.944 | 6.729 | 6.914 | 7,059,698 | +0.20(+3.01%) |
Aug 31, 2010 | 6.712 | 6.753 | 6.631 | 6.712 | 19,106 | +0.01(+0.10%) |
Aug 30, 2010 | 6.678 | 6.755 | 6.667 | 6.706 | 4,358,982 | -0.02(-0.32%) |
Aug 27, 2010 | 6.727 | 6.747 | 6.523 | 6.727 | 6,077,824 | +0.15(+2.25%) |
Aug 26, 2010 | 6.579 | 6.669 | 6.547 | 6.579 | 7,829 | -0.02(-0.26%) |
Aug 25, 2010 | 6.431 | 6.626 | 6.393 | 6.596 | 7,288 | +0.13(+1.99%) |
Aug 24, 2010 | 6.382 | 6.543 | 6.343 | 6.468 | 29,610 | -0.00(-0.07%) |
Aug 23, 2010 | 6.515 | 6.566 | 6.438 | 6.472 | 2,779,011 | -0.02(-0.23%) |
Aug 20, 2010 | 6.532 | 6.532 | 6.430 | 6.487 | 4,045,447 | -0.07(-1.02%) |
Aug 19, 2010 | 6.663 | 6.684 | 6.489 | 6.553 | 125,786 | -0.14(-2.12%) |
Aug 18, 2010 | 6.586 | 6.706 | 6.534 | 6.695 | 110,310 | +0.11(+1.69%) |
Aug 17, 2010 | 6.541 | 6.648 | 6.478 | 6.583 | 52,058 | +0.12(+1.86%) |
Aug 16, 2010 | 6.431 | 6.515 | 6.365 | 6.463 | 3,122,822 | -0.01(-0.17%) |
Aug 13, 2010 | 6.474 | 6.530 | 6.455 | 6.474 | 3,399,686 | -0.03(-0.40%) |
Aug 12, 2010 | 6.433 | 6.560 | 6.397 | 6.500 | 4,420,724 | -0.06(-0.96%) |
Aug 11, 2010 | 6.618 | 6.694 | 6.512 | 6.563 | 61,636 | -0.19(-2.82%) |
Aug 10, 2010 | 6.741 | 6.823 | 6.656 | 6.754 | 199,022 | -0.10(-1.39%) |
Aug 09, 2010 | 6.771 | 6.870 | 6.762 | 6.849 | 4,440,045 | +0.14(+2.08%) |
Aug 06, 2010 | 6.709 | 6.735 | 6.603 | 6.709 | 4,646,442 | -0.04(-0.53%) |
Aug 05, 2010 | 6.804 | 6.870 | 6.739 | 6.745 | 3,787,394 | -0.12(-1.73%) |
Aug 04, 2010 | 6.800 | 6.895 | 6.768 | 6.864 | 150,261 | +0.07(+1.06%) |
Aug 03, 2010 | 6.828 | 6.872 | 6.751 | 6.792 | 6,589,874 | -0.07(-1.08%) |
Aug 02, 2010 | 6.745 | 6.900 | 6.735 | 6.866 | 5,079,602 | +0.24(+3.61%) |
Jul 30, 2010 | 6.627 | 6.764 | 6.572 | 6.627 | 7,400,615 | -0.06(-0.85%) |
Jul 29, 2010 | 6.561 | 6.826 | 6.561 | 6.684 | 12,845,277 | +0.23(+3.57%) |
Jul 28, 2010 | 6.453 | 6.567 | 6.421 | 6.453 | 29,762 | -0.01(-0.20%) |
Jul 27, 2010 | 6.493 | 6.572 | 6.390 | 6.466 | 55,905 | +0.01(+0.10%) |
Jul 26, 2010 | 6.307 | 6.468 | 6.273 | 6.459 | 4,061,358 | +0.17(+2.62%) |
Jul 23, 2010 | 6.269 | 6.320 | 6.157 | 6.294 | 5,645,721 | +0.02(+0.27%) |
Jul 22, 2010 | 6.123 | 6.339 | 6.083 | 6.277 | 61,182 | +0.24(+3.96%) |
Jul 21, 2010 | 6.191 | 6.201 | 6.009 | 6.038 | 6,098,711 | -0.11(-1.82%) |
Jul 20, 2010 | 5.926 | 6.165 | 5.879 | 6.150 | 8,892 | +0.09(+1.43%) |
Jul 19, 2010 | 5.998 | 6.104 | 5.899 | 6.064 | 5,106,567 | +0.08(+1.31%) |
Jul 16, 2010 | 5.990 | 5.992 | 5.890 | 5.985 | 10,709,387 | -0.07(-1.15%) |
Jul 15, 2010 | 6.106 | 6.122 | 5.985 | 6.055 | 6,337,002 | -0.06(-1.04%) |
Jul 14, 2010 | 6.150 | 6.178 | 6.066 | 6.119 | 22,391 | -0.08(-1.26%) |
Jul 13, 2010 | 6.197 | 6.222 | 6.081 | 6.197 | 29,303 | +0.24(+3.95%) |
Jul 12, 2010 | 5.992 | 6.051 | 5.926 | 5.962 | 4,070,623 | -0.08(-1.34%) |
Jul 09, 2010 | 6.042 | 6.047 | 5.937 | 6.042 | 4,030,651 | +0.05(+0.85%) |
Jul 08, 2010 | 5.992 | 6.051 | 5.865 | 5.992 | 62,226 | +0.07(+1.22%) |
Jul 07, 2010 | 5.645 | 5.922 | 5.623 | 5.920 | 38,399 | +0.30(+5.39%) |
Jul 06, 2010 | 5.617 | 5.913 | 5.556 | 5.617 | 23,586 | -0.15(-2.61%) |
Jul 02, 2010 | 5.767 | 5.892 | 5.755 | 5.767 | 6,777,353 | -0.05(-0.91%) |
Jul 01, 2010 | 5.913 | 5.913 | 5.685 | 5.820 | 26,038 | -0.06(-0.94%) |
Jun 30, 2010 | 5.875 | 6.038 | 5.856 | 5.875 | 56,604 | -0.08(-1.39%) |
Jun 29, 2010 | 6.004 | 6.049 | 5.903 | 5.958 | 4,417 | -0.22(-3.53%) |
Jun 25, 2010 | 6.176 | 6.224 | 6.040 | 6.176 | 6,048,670 | +0.08(+1.32%) |
Jun 24, 2010 | 6.095 | 6.234 | 6.081 | 6.095 | 5,342,850 | -0.16(-2.57%) |
Jun 23, 2010 | 6.256 | 6.343 | 6.174 | 6.256 | 4,078,476 | +0.00(+0.00%) |
Jun 22, 2010 | 6.256 | 6.588 | 6.239 | 6.256 | 91,521 | -0.25(-3.81%) |
Jun 21, 2010 | 6.720 | 6.775 | 6.495 | 6.504 | 4,379,632 | -0.11(-1.70%) |
Jun 18, 2010 | 6.616 | 6.760 | 6.591 | 6.616 | 3,709,759 | -0.11(-1.57%) |
Jun 17, 2010 | 6.722 | 6.756 | 6.612 | 6.722 | 1,663 | +0.04(+0.54%) |
Jun 16, 2010 | 6.677 | 6.758 | 6.650 | 6.686 | 4,614,195 | -0.03(-0.44%) |
Jun 15, 2010 | 6.715 | 6.743 | 6.506 | 6.715 | 14,911 | +0.23(+3.52%) |
Jun 14, 2010 | 6.572 | 6.627 | 6.440 | 6.487 | 4,873,800 | -0.02(-0.29%) |
Jun 11, 2010 | 6.345 | 6.508 | 6.311 | 6.506 | 2,955,363 | +0.07(+1.02%) |
Jun 10, 2010 | 6.440 | 6.449 | 6.309 | 6.440 | 86,664 | +0.15(+2.39%) |
Jun 09, 2010 | 6.218 | 6.415 | 6.214 | 6.290 | 7,839,005 | +0.12(+1.99%) |
Jun 08, 2010 | 6.013 | 6.182 | 5.905 | 6.167 | 7,232,158 | +0.19(+3.15%) |
Jun 07, 2010 | 5.937 | 6.114 | 5.920 | 5.979 | 7,949,932 | +0.05(+0.89%) |
Jun 04, 2010 | 5.926 | 6.055 | 5.894 | 5.926 | 8,586,418 | -0.23(-3.68%) |
Jun 03, 2010 | 6.153 | 6.191 | 6.047 | 6.153 | 3,652 | +0.01(+0.21%) |
Jun 02, 2010 | 6.140 | 6.176 | 6.000 | 6.140 | 5,404,652 | +0.03(+0.55%) |
Jun 01, 2010 | 6.106 | 6.273 | 6.091 | 6.106 | 12,095 | -0.13(-2.07%) |
May 28, 2010 | 6.235 | 6.411 | 6.210 | 6.235 | 4,236,940 | -0.10(-1.50%) |
May 27, 2010 | 6.246 | 6.358 | 6.119 | 6.330 | 6,433,135 | +0.25(+4.03%) |
May 26, 2010 | 6.085 | 6.301 | 6.064 | 6.085 | 19,301 | -0.06(-0.96%) |
May 25, 2010 | 5.935 | 6.169 | 5.835 | 6.144 | 5,669,260 | +0.03(+0.48%) |
May 24, 2010 | 6.246 | 6.288 | 6.104 | 6.114 | 3,438,120 | -0.14(-2.27%) |
May 21, 2010 | 5.994 | 6.277 | 5.951 | 6.256 | 9,886,474 | +0.18(+2.89%) |
May 20, 2010 | 6.167 | 6.301 | 6.076 | 6.081 | 11,344 | -0.34(-5.24%) |
May 19, 2010 | 6.417 | 6.548 | 6.258 | 6.417 | 4,768,472 | -0.03(-0.52%) |
May 18, 2010 | 6.684 | 6.709 | 6.392 | 6.451 | 42,136 | -0.13(-1.91%) |
May 17, 2010 | 6.562 | 6.685 | 6.322 | 6.577 | 4,444,726 | +0.06(+0.86%) |
May 14, 2010 | 6.520 | 6.652 | 6.462 | 6.520 | 3,987,792 | -0.19(-2.83%) |
May 13, 2010 | 6.919 | 6.988 | 6.675 | 6.710 | 6,147,156 | -0.25(-3.63%) |
May 12, 2010 | 6.800 | 7.001 | 6.771 | 6.963 | 4,888,379 | +0.17(+2.52%) |
May 11, 2010 | 6.825 | 6.907 | 6.765 | 6.792 | 99,976 | +0.07(+1.06%) |
May 10, 2010 | 6.548 | 6.725 | 6.537 | 6.721 | 6,203,509 | +0.47(+7.44%) |
May 07, 2010 | 6.462 | 6.623 | 6.220 | 6.255 | 7,627,419 | -0.21(-3.23%) |
May 06, 2010 | 6.481 | 6.673 | 6.065 | 6.464 | 1,915 | -0.19(-2.92%) |
May 05, 2010 | 6.652 | 6.809 | 6.629 | 6.658 | 5,589,239 | -0.06(-0.96%) |
May 04, 2010 | 6.750 | 6.800 | 6.654 | 6.723 | 5,983,843 | -0.14(-2.04%) |
May 03, 2010 | 6.713 | 6.894 | 6.681 | 6.863 | 6,915,845 | +0.19(+2.82%) |
Apr 30, 2010 | 6.976 | 7.022 | 6.662 | 6.675 | 4,323,604 | -0.30(-4.37%) |
Apr 29, 2010 | 6.896 | 7.026 | 6.842 | 6.980 | 6,387,135 | +0.19(+2.74%) |
Apr 28, 2010 | 6.846 | 6.900 | 6.773 | 6.794 | 3,821,768 | +0.02(+0.28%) |
Apr 27, 2010 | 6.913 | 6.967 | 6.761 | 6.775 | 3,931,519 | -0.18(-2.52%) |
Apr 26, 2010 | 6.940 | 7.015 | 6.923 | 6.951 | 3,251,379 | +0.01(+0.12%) |
Apr 23, 2010 | 6.961 | 7.072 | 6.892 | 6.942 | 5,068,427 | +0.01(+0.12%) |
Apr 22, 2010 | 6.700 | 6.944 | 6.660 | 6.934 | 3,708,749 | +0.15(+2.22%) |
Apr 21, 2010 | 6.621 | 6.807 | 6.602 | 6.784 | 3,906,351 | +0.17(+2.56%) |
Apr 20, 2010 | 6.550 | 6.626 | 6.468 | 6.614 | 5,890,653 | +0.08(+1.28%) |
Apr 19, 2010 | 6.500 | 6.591 | 6.416 | 6.531 | 4,484,144 | +0.05(+0.71%) |
Apr 16, 2010 | 6.660 | 6.700 | 6.475 | 6.485 | 4,539,592 | -0.20(-2.97%) |
Apr 15, 2010 | 6.865 | 6.896 | 6.660 | 6.683 | 5,401,409 | -0.19(-2.82%) |
Apr 14, 2010 | 6.932 | 6.938 | 6.819 | 6.878 | 4,161,699 | +0.00(+0.00%) |
Apr 13, 2010 | 6.731 | 6.903 | 6.667 | 6.878 | 3,823,569 | +0.15(+2.17%) |
Apr 12, 2010 | 6.804 | 6.884 | 6.702 | 6.731 | 5,673,453 | +0.08(+1.26%) |
Apr 09, 2010 | 6.537 | 6.685 | 6.514 | 6.648 | 3,218,341 | +0.11(+1.66%) |
Apr 08, 2010 | 6.564 | 6.591 | 6.500 | 6.539 | 3,127,757 | -0.05(-0.79%) |
Apr 07, 2010 | 6.725 | 6.784 | 6.546 | 6.591 | 4,804,759 | -0.19(-2.74%) |
Apr 06, 2010 | 6.646 | 6.834 | 6.623 | 6.777 | 3,821,126 | +0.10(+1.44%) |
Apr 05, 2010 | 6.629 | 6.725 | 6.579 | 6.681 | 2,343,803 | +0.08(+1.20%) |