Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.847 | 8.014 | 7.833 | 7.950 | 3,786,497 | -0.03(-0.40%) |
Mar 30, 2011 | 7.938 | 7.990 | 7.874 | 7.982 | 2,058,837 | +0.05(+0.63%) |
Mar 29, 2011 | 7.798 | 7.944 | 7.798 | 7.932 | 2,214,002 | +0.12(+1.57%) |
Mar 28, 2011 | 7.812 | 7.833 | 7.790 | 7.809 | 1,410,178 | +0.01(+0.19%) |
Mar 25, 2011 | 7.731 | 7.812 | 7.710 | 7.795 | 1,400,471 | +0.06(+0.75%) |
Mar 24, 2011 | 7.760 | 7.761 | 7.684 | 7.736 | 985,024 | -0.01(-0.19%) |
Mar 23, 2011 | 7.760 | 7.795 | 7.734 | 7.751 | 1,256,068 | -0.01(-0.08%) |
Mar 22, 2011 | 7.707 | 7.777 | 7.666 | 7.757 | 1,845,540 | +0.05(+0.64%) |
Mar 21, 2011 | 7.763 | 7.766 | 7.698 | 7.707 | 1,266,714 | +0.04(+0.53%) |
Mar 18, 2011 | 7.585 | 7.669 | 7.547 | 7.666 | 2,588,272 | +0.12(+1.55%) |
Mar 17, 2011 | 7.661 | 7.666 | 7.544 | 7.550 | 1,020,658 | -0.07(-0.88%) |
Mar 16, 2011 | 7.590 | 7.703 | 7.579 | 7.617 | 2,065,889 | +0.00(+0.00%) |
Mar 15, 2011 | 7.612 | 7.652 | 7.602 | 7.617 | 1,840,738 | +0.01(+0.19%) |
Mar 14, 2011 | 7.590 | 7.643 | 7.579 | 7.602 | 1,991,724 | -0.01(-0.15%) |
Mar 11, 2011 | 7.564 | 7.658 | 7.550 | 7.614 | 1,878,225 | +0.08(+1.01%) |
Mar 10, 2011 | 7.570 | 7.608 | 7.517 | 7.538 | 2,084,743 | -0.04(-0.58%) |
Mar 09, 2011 | 7.471 | 7.672 | 7.439 | 7.582 | 3,479,315 | +0.10(+1.33%) |
Mar 08, 2011 | 7.468 | 7.515 | 7.447 | 7.482 | 3,688,967 | +0.04(+0.47%) |
Mar 07, 2011 | 7.555 | 7.558 | 7.439 | 7.447 | 3,240,497 | -0.07(-0.93%) |
Mar 04, 2011 | 7.614 | 7.617 | 7.486 | 7.517 | 2,882,996 | -0.11(-1.45%) |
Mar 03, 2011 | 7.631 | 7.655 | 7.558 | 7.628 | 2,057,867 | +0.04(+0.58%) |
Mar 02, 2011 | 7.611 | 7.623 | 7.553 | 7.585 | 1,680,305 | -0.04(-0.46%) |
Mar 01, 2011 | 7.745 | 7.774 | 7.608 | 7.620 | 2,854,001 | -0.09(-1.14%) |
Feb 28, 2011 | 7.803 | 7.838 | 7.701 | 7.707 | 2,463,058 | -0.08(-1.04%) |
Feb 25, 2011 | 7.690 | 7.788 | 7.655 | 7.788 | 2,201,425 | +0.11(+1.43%) |
Feb 24, 2011 | 7.664 | 7.707 | 7.632 | 7.678 | 2,320,761 | +0.01(+0.11%) |
Feb 23, 2011 | 7.586 | 7.699 | 7.562 | 7.670 | 3,475,407 | +0.08(+1.11%) |
Feb 22, 2011 | 7.493 | 7.591 | 7.403 | 7.586 | 3,392,048 | +0.07(+0.93%) |
Feb 18, 2011 | 7.551 | 7.591 | 7.484 | 7.516 | 2,916,935 | -0.05(-0.61%) |
Feb 17, 2011 | 7.380 | 7.574 | 7.345 | 7.562 | 2,944,987 | +0.16(+2.11%) |
Feb 16, 2011 | 7.281 | 7.412 | 7.276 | 7.406 | 2,299,418 | +0.17(+2.28%) |
Feb 15, 2011 | 7.313 | 7.351 | 7.220 | 7.241 | 1,660,251 | -0.09(-1.19%) |
Feb 14, 2011 | 7.278 | 7.481 | 7.261 | 7.328 | 3,754,752 | +0.13(+1.85%) |
Feb 11, 2011 | 7.055 | 7.200 | 7.041 | 7.194 | 3,763,994 | +0.10(+1.47%) |
Feb 10, 2011 | 6.945 | 7.220 | 6.945 | 7.090 | 6,415,846 | -0.05(-0.65%) |
Feb 09, 2011 | 7.052 | 7.142 | 6.934 | 7.136 | 4,950,990 | +0.09(+1.23%) |
Feb 08, 2011 | 7.174 | 7.232 | 6.937 | 7.050 | 7,707,236 | -0.36(-4.89%) |
Feb 07, 2011 | 7.452 | 7.478 | 7.397 | 7.412 | 1,206,367 | -0.02(-0.27%) |
Feb 04, 2011 | 7.374 | 7.446 | 7.331 | 7.432 | 1,404,075 | +0.07(+0.94%) |
Feb 03, 2011 | 7.319 | 7.397 | 7.319 | 7.362 | 1,272,128 | +0.05(+0.67%) |
Feb 02, 2011 | 7.307 | 7.336 | 7.278 | 7.313 | 1,351,649 | -0.01(-0.20%) |
Feb 01, 2011 | 7.325 | 7.368 | 7.290 | 7.328 | 1,303,017 | +0.02(+0.24%) |
Jan 31, 2011 | 7.302 | 7.348 | 7.244 | 7.310 | 1,970,564 | +0.03(+0.40%) |
Jan 28, 2011 | 7.302 | 7.348 | 7.247 | 7.281 | 1,468,845 | -0.02(-0.32%) |
Jan 27, 2011 | 7.525 | 7.539 | 7.290 | 7.304 | 3,017,599 | -0.24(-3.19%) |
Jan 26, 2011 | 7.678 | 7.678 | 7.513 | 7.545 | 1,679,209 | -0.12(-1.55%) |
Jan 25, 2011 | 7.635 | 7.693 | 7.600 | 7.664 | 977,566 | +0.02(+0.27%) |
Jan 24, 2011 | 7.655 | 7.704 | 7.641 | 7.644 | 1,516,439 | +0.00(+0.04%) |
Jan 21, 2011 | 7.658 | 7.681 | 7.591 | 7.641 | 750,067 | -0.01(-0.11%) |
Jan 20, 2011 | 7.571 | 7.707 | 7.557 | 7.649 | 1,031,410 | +0.06(+0.72%) |
Jan 19, 2011 | 7.655 | 7.693 | 7.587 | 7.594 | 730,750 | -0.07(-0.94%) |
Jan 18, 2011 | 7.646 | 7.667 | 7.554 | 7.667 | 2,354,314 | +0.03(+0.34%) |
Jan 14, 2011 | 7.577 | 7.652 | 7.507 | 7.641 | 1,502,016 | +0.06(+0.73%) |
Jan 13, 2011 | 7.606 | 7.615 | 7.554 | 7.586 | 1,002,488 | -0.01(-0.19%) |
Jan 12, 2011 | 7.658 | 7.670 | 7.539 | 7.600 | 1,309,637 | -0.03(-0.34%) |
Jan 11, 2011 | 7.609 | 7.699 | 7.603 | 7.626 | 1,290,020 | +0.05(+0.61%) |
Jan 10, 2011 | 7.577 | 7.644 | 7.545 | 7.580 | 1,299,542 | -0.01(-0.19%) |
Jan 07, 2011 | 7.638 | 7.667 | 7.551 | 7.594 | 3,614,111 | +0.08(+1.00%) |
Jan 06, 2011 | 7.554 | 7.574 | 7.502 | 7.519 | 1,135,664 | -0.04(-0.57%) |
Jan 05, 2011 | 7.588 | 7.623 | 7.490 | 7.562 | 1,882,287 | -0.03(-0.42%) |
Jan 04, 2011 | 7.768 | 7.785 | 7.588 | 7.594 | 1,397,034 | -0.17(-2.20%) |
Jan 03, 2011 | 7.812 | 7.826 | 7.756 | 7.765 | 1,194,532 | -0.03(-0.41%) |
Dec 31, 2010 | 7.806 | 7.872 | 7.783 | 7.797 | 918,335 | -0.03(-0.37%) |
Dec 30, 2010 | 7.838 | 7.861 | 7.806 | 7.826 | 507,423 | -0.00(-0.04%) |
Dec 29, 2010 | 7.797 | 7.852 | 7.794 | 7.829 | 1,052,153 | +0.01(+0.15%) |
Dec 28, 2010 | 7.722 | 7.823 | 7.696 | 7.817 | 1,332,446 | +0.11(+1.47%) |
Dec 27, 2010 | 7.754 | 7.777 | 7.696 | 7.704 | 1,025,277 | -0.06(-0.82%) |
Dec 23, 2010 | 7.704 | 7.838 | 7.701 | 7.768 | 1,393,817 | +0.05(+0.68%) |
Dec 22, 2010 | 7.646 | 7.730 | 7.612 | 7.716 | 932,599 | +0.07(+0.91%) |
Dec 21, 2010 | 7.756 | 7.756 | 7.632 | 7.646 | 1,090,272 | -0.08(-1.09%) |
Dec 20, 2010 | 7.823 | 7.835 | 7.728 | 7.730 | 1,430,929 | -0.06(-0.74%) |
Dec 17, 2010 | 7.785 | 7.922 | 7.762 | 7.788 | 3,626,695 | +0.03(+0.41%) |
Dec 16, 2010 | 7.644 | 7.785 | 7.629 | 7.756 | 2,211,824 | +0.11(+1.40%) |
Dec 15, 2010 | 7.574 | 7.730 | 7.559 | 7.649 | 1,896,289 | +0.08(+0.99%) |
Dec 14, 2010 | 7.362 | 7.580 | 7.360 | 7.574 | 3,146,091 | +0.23(+3.16%) |
Dec 13, 2010 | 7.429 | 7.429 | 7.302 | 7.342 | 3,347,015 | -0.03(-0.35%) |
Dec 10, 2010 | 7.357 | 7.383 | 7.319 | 7.368 | 2,673,394 | +0.01(+0.12%) |
Dec 09, 2010 | 7.522 | 7.526 | 7.328 | 7.360 | 3,906,816 | -0.16(-2.08%) |
Dec 08, 2010 | 7.571 | 7.635 | 7.487 | 7.516 | 2,136,737 | -0.06(-0.73%) |
Dec 07, 2010 | 7.568 | 7.603 | 7.542 | 7.571 | 1,255,593 | +0.06(+0.81%) |
Dec 06, 2010 | 7.649 | 7.664 | 7.510 | 7.510 | 2,090,321 | -0.16(-2.04%) |
Dec 03, 2010 | 7.644 | 7.675 | 7.632 | 7.667 | 711,737 | +0.01(+0.19%) |
Dec 02, 2010 | 7.545 | 7.658 | 7.533 | 7.652 | 1,215,396 | +0.13(+1.69%) |
Dec 01, 2010 | 7.615 | 7.641 | 7.522 | 7.525 | 2,613,548 | -0.01(-0.12%) |
Nov 30, 2010 | 7.433 | 7.585 | 7.433 | 7.533 | 3,079,654 | +0.06(+0.77%) |
Nov 29, 2010 | 7.496 | 7.505 | 7.418 | 7.476 | 1,694,535 | -0.05(-0.61%) |
Nov 26, 2010 | 7.490 | 7.545 | 7.485 | 7.522 | 474,489 | +0.01(+0.11%) |
Nov 24, 2010 | 7.459 | 7.513 | 7.513 | 7.513 | 1,524,868 | +0.06(+0.85%) |
Nov 23, 2010 | 7.378 | 7.459 | 7.312 | 7.450 | 2,445,291 | -0.04(-0.50%) |
Nov 22, 2010 | 7.473 | 7.522 | 7.447 | 7.487 | 1,321,853 | -0.02(-0.23%) |
Nov 19, 2010 | 7.485 | 7.525 | 7.447 | 7.505 | 3,064,577 | +0.02(+0.23%) |
Nov 18, 2010 | 7.510 | 7.510 | 7.444 | 7.487 | 825,119 | +0.03(+0.46%) |
Nov 17, 2010 | 7.439 | 7.473 | 7.410 | 7.453 | 864,728 | +0.03(+0.43%) |
Nov 16, 2010 | 7.436 | 7.453 | 7.361 | 7.421 | 1,090,238 | -0.03(-0.46%) |
Nov 15, 2010 | 7.459 | 7.508 | 7.444 | 7.456 | 1,430,069 | -0.00(-0.04%) |
Nov 12, 2010 | 7.485 | 7.522 | 7.433 | 7.459 | 1,824,607 | -0.07(-0.88%) |
Nov 11, 2010 | 7.326 | 7.551 | 7.116 | 7.525 | 4,596,520 | +0.16(+2.11%) |
Nov 10, 2010 | 7.441 | 7.441 | 7.306 | 7.370 | 2,624,310 | -0.07(-0.97%) |
Nov 09, 2010 | 7.447 | 7.522 | 7.424 | 7.441 | 1,423,715 | +0.00(+0.00%) |
Nov 08, 2010 | 7.375 | 7.453 | 7.341 | 7.441 | 1,066,600 | +0.07(+0.98%) |
Nov 05, 2010 | 7.384 | 7.414 | 7.341 | 7.370 | 1,183,890 | -0.02(-0.27%) |
Nov 04, 2010 | 7.407 | 7.427 | 7.364 | 7.390 | 1,150,297 | +0.03(+0.43%) |
Nov 03, 2010 | 7.349 | 7.390 | 7.306 | 7.358 | 1,015,833 | +0.02(+0.27%) |
Nov 02, 2010 | 7.332 | 7.378 | 7.321 | 7.338 | 1,153,327 | +0.02(+0.27%) |
Nov 01, 2010 | 7.326 | 7.364 | 7.277 | 7.318 | 1,094,231 | -0.01(-0.12%) |
Oct 29, 2010 | 7.116 | 7.349 | 7.116 | 7.326 | 2,235,010 | +0.18(+2.45%) |
Oct 28, 2010 | 7.125 | 7.170 | 7.125 | 7.151 | 1,118,086 | +0.04(+0.61%) |
Oct 27, 2010 | 7.042 | 7.116 | 7.022 | 7.108 | 1,034,791 | +0.01(+0.16%) |
Oct 25, 2010 | 7.114 | 7.145 | 7.085 | 7.096 | 935,339 | +0.01(+0.12%) |
Oct 22, 2010 | 7.111 | 7.119 | 7.039 | 7.088 | 1,058,524 | -0.00(-0.04%) |
Oct 21, 2010 | 7.119 | 7.151 | 7.045 | 7.091 | 1,010,905 | -0.01(-0.08%) |
Oct 20, 2010 | 7.096 | 7.134 | 7.068 | 7.096 | 831,660 | +0.02(+0.33%) |
Oct 19, 2010 | 7.134 | 7.171 | 7.033 | 7.073 | 1,271,507 | -0.09(-1.20%) |
Oct 18, 2010 | 7.096 | 7.188 | 7.085 | 7.160 | 1,974,182 | +0.06(+0.89%) |
Oct 15, 2010 | 7.114 | 7.171 | 7.070 | 7.096 | 1,710,377 | +0.01(+0.16%) |
Oct 14, 2010 | 7.073 | 7.134 | 7.056 | 7.085 | 1,359,772 | +0.02(+0.24%) |
Oct 13, 2010 | 7.022 | 7.091 | 7.004 | 7.068 | 4,434,724 | +0.05(+0.74%) |
Oct 12, 2010 | 7.269 | 7.269 | 6.973 | 7.016 | 7,173,236 | -0.28(-3.79%) |
Oct 11, 2010 | 7.303 | 7.321 | 7.275 | 7.292 | 959,002 | -0.03(-0.35%) |
Oct 08, 2010 | 7.318 | 7.355 | 7.309 | 7.318 | 1,251,965 | -0.01(-0.20%) |
Oct 07, 2010 | 7.309 | 7.357 | 7.289 | 7.332 | 1,687,002 | -0.01(-0.12%) |
Oct 06, 2010 | 7.315 | 7.398 | 7.306 | 7.341 | 1,799,702 | +0.04(+0.51%) |
Oct 05, 2010 | 7.289 | 7.364 | 7.237 | 7.303 | 3,074,900 | +0.05(+0.75%) |
Oct 04, 2010 | 7.168 | 7.329 | 7.134 | 7.249 | 2,617,785 | +0.09(+1.29%) |
Oct 01, 2010 | 7.157 | 7.220 | 7.122 | 7.157 | 1,461,572 | +0.01(+0.19%) |
Sep 30, 2010 | 7.143 | 7.191 | 7.070 | 7.143 | 20,519 | +0.06(+0.83%) |
Sep 29, 2010 | 7.042 | 7.154 | 7.042 | 7.085 | 1,479,566 | +0.02(+0.28%) |
Sep 28, 2010 | 7.050 | 7.099 | 6.993 | 7.065 | 1,556,381 | +0.01(+0.12%) |
Sep 27, 2010 | 7.099 | 7.108 | 7.024 | 7.056 | 2,195,603 | -0.05(-0.65%) |
Sep 24, 2010 | 7.102 | 7.114 | 7.045 | 7.102 | 1,717,127 | +0.03(+0.41%) |
Sep 23, 2010 | 7.174 | 7.174 | 7.068 | 7.073 | 2,461,359 | -0.12(-1.60%) |
Sep 22, 2010 | 7.197 | 7.243 | 7.180 | 7.188 | 1,353,887 | -0.01(-0.08%) |
Sep 21, 2010 | 7.206 | 7.249 | 7.165 | 7.194 | 1,806,084 | +0.01(+0.12%) |
Sep 20, 2010 | 7.142 | 7.206 | 7.137 | 7.185 | 1,642,879 | +0.05(+0.73%) |
Sep 17, 2010 | 7.134 | 7.185 | 7.082 | 7.134 | 2,499,452 | -0.05(-0.72%) |
Sep 15, 2010 | 7.203 | 7.231 | 7.183 | 7.185 | 2,437,452 | -0.02(-0.24%) |
Sep 14, 2010 | 7.234 | 7.260 | 7.177 | 7.203 | 2,019,272 | -0.05(-0.75%) |
Sep 13, 2010 | 7.286 | 7.295 | 7.168 | 7.257 | 2,315,814 | -0.06(-0.86%) |
Sep 10, 2010 | 7.318 | 7.344 | 7.295 | 7.321 | 1,048,595 | -0.01(-0.08%) |
Sep 09, 2010 | 7.390 | 7.390 | 7.286 | 7.326 | 1,446,846 | -0.02(-0.27%) |
Sep 08, 2010 | 7.329 | 7.390 | 7.318 | 7.346 | 1,678,958 | -0.02(-0.27%) |
Sep 07, 2010 | 7.410 | 7.427 | 7.341 | 7.367 | 958,637 | -0.04(-0.58%) |
Sep 03, 2010 | 7.485 | 7.485 | 7.370 | 7.410 | 896,150 | -0.02(-0.31%) |
Sep 02, 2010 | 7.453 | 7.453 | 7.375 | 7.433 | 824 | +0.02(+0.31%) |
Sep 01, 2010 | 7.433 | 7.438 | 7.353 | 7.410 | 1,056,176 | +0.03(+0.46%) |
Aug 31, 2010 | 7.373 | 7.393 | 7.293 | 7.376 | 15,904 | +0.03(+0.43%) |
Aug 30, 2010 | 7.367 | 7.435 | 7.341 | 7.344 | 1,608,907 | -0.02(-0.31%) |
Aug 27, 2010 | 7.367 | 7.384 | 7.281 | 7.367 | 1,786,357 | +0.04(+0.58%) |
Aug 26, 2010 | 7.376 | 7.376 | 7.293 | 7.324 | 1,562,496 | -0.05(-0.66%) |
Aug 25, 2010 | 7.293 | 7.373 | 7.270 | 7.373 | 1,374,268 | +0.03(+0.47%) |
Aug 24, 2010 | 7.338 | 7.364 | 7.270 | 7.338 | 353 | -0.02(-0.27%) |
Aug 23, 2010 | 7.373 | 7.444 | 7.344 | 7.358 | 1,435,039 | -0.01(-0.12%) |
Aug 20, 2010 | 7.356 | 7.461 | 7.266 | 7.367 | 2,272,612 | +0.01(+0.19%) |
Aug 19, 2010 | 7.124 | 7.438 | 6.974 | 7.353 | 353 | +0.23(+3.20%) |
Aug 18, 2010 | 7.050 | 7.153 | 7.047 | 7.124 | 3,203,532 | +0.04(+0.52%) |
Aug 17, 2010 | 6.999 | 7.102 | 6.936 | 7.087 | 1,793,475 | +0.13(+1.89%) |
Aug 16, 2010 | 6.848 | 7.013 | 6.802 | 6.956 | 2,579,369 | +0.11(+1.58%) |
Aug 13, 2010 | 6.848 | 6.899 | 6.785 | 6.848 | 1,462,979 | +0.03(+0.50%) |
Aug 12, 2010 | 6.685 | 6.825 | 6.642 | 6.813 | 1,768,906 | +0.11(+1.66%) |
Aug 11, 2010 | 6.751 | 6.796 | 6.702 | 6.702 | 1,873,663 | -0.11(-1.55%) |
Aug 10, 2010 | 6.705 | 6.859 | 6.696 | 6.808 | 2,292,445 | +0.03(+0.46%) |
Aug 09, 2010 | 6.714 | 6.793 | 6.659 | 6.776 | 2,434,055 | +0.09(+1.41%) |
Aug 06, 2010 | 6.682 | 6.694 | 6.554 | 6.682 | 3,781,221 | -0.03(-0.51%) |
Aug 05, 2010 | 6.953 | 6.953 | 6.705 | 6.716 | 4,273,907 | -0.29(-4.07%) |
Aug 04, 2010 | 6.979 | 7.010 | 6.939 | 7.002 | 928,610 | +0.05(+0.78%) |
Aug 03, 2010 | 6.905 | 7.007 | 6.879 | 6.948 | 1,637,394 | +0.03(+0.41%) |
Aug 02, 2010 | 6.982 | 6.987 | 6.899 | 6.919 | 1,486,469 | +0.01(+0.08%) |
Jul 30, 2010 | 6.913 | 6.939 | 6.851 | 6.913 | 1,820,512 | -0.01(-0.08%) |
Jul 29, 2010 | 7.007 | 7.022 | 6.888 | 6.919 | 1,595,301 | -0.06(-0.90%) |
Jul 28, 2010 | 7.059 | 7.065 | 6.965 | 6.982 | 1,498,186 | -0.07(-1.05%) |
Jul 27, 2010 | 7.073 | 7.079 | 7.030 | 7.056 | 1,906,874 | +0.02(+0.32%) |
Jul 26, 2010 | 6.982 | 7.062 | 6.953 | 7.033 | 1,488,428 | +0.07(+1.02%) |
Jul 23, 2010 | 6.910 | 6.962 | 6.868 | 6.962 | 2,069,807 | +0.05(+0.74%) |
Jul 22, 2010 | 6.902 | 6.910 | 6.839 | 6.910 | 1,646,864 | +0.06(+0.87%) |
Jul 21, 2010 | 6.999 | 7.002 | 6.842 | 6.851 | 1,458,598 | -0.15(-2.20%) |
Jul 20, 2010 | 6.976 | 7.007 | 6.893 | 7.005 | 926,704 | +0.00(+0.04%) |
Jul 19, 2010 | 6.979 | 7.050 | 6.945 | 7.002 | 1,312,457 | +0.05(+0.78%) |
Jul 16, 2010 | 6.948 | 7.059 | 6.939 | 6.948 | 1,472,001 | -0.11(-1.58%) |
Jul 15, 2010 | 7.056 | 7.084 | 6.930 | 7.059 | 2,028,114 | +0.02(+0.24%) |
Jul 14, 2010 | 7.059 | 7.070 | 7.013 | 7.042 | 982,935 | -0.04(-0.56%) |
Jul 13, 2010 | 7.150 | 7.176 | 7.079 | 7.082 | 1,675,594 | -0.04(-0.58%) |
Jul 12, 2010 | 7.176 | 7.176 | 7.104 | 7.123 | 1,345,070 | -0.05(-0.74%) |
Jul 09, 2010 | 7.176 | 7.201 | 7.150 | 7.176 | 885,680 | +0.00(+0.04%) |
Jul 08, 2010 | 7.139 | 7.199 | 7.130 | 7.173 | 1,991,607 | +0.07(+0.92%) |
Jul 07, 2010 | 7.033 | 7.110 | 7.007 | 7.107 | 1,464,669 | +0.09(+1.30%) |
Jul 06, 2010 | 6.888 | 7.016 | 6.876 | 7.016 | 5,979 | +0.14(+2.08%) |
Jul 02, 2010 | 6.873 | 6.908 | 6.836 | 6.873 | 1,324,156 | +0.01(+0.08%) |
Jul 01, 2010 | 6.965 | 6.965 | 6.756 | 6.868 | 2,653,837 | -0.10(-1.47%) |
Jun 30, 2010 | 6.985 | 7.042 | 6.948 | 6.970 | 5,053 | -0.04(-0.57%) |
Jun 29, 2010 | 7.010 | 7.039 | 6.950 | 7.010 | 700 | +0.04(+0.53%) |
Jun 25, 2010 | 6.973 | 7.016 | 6.893 | 6.973 | 5,621,301 | +0.07(+1.03%) |
Jun 24, 2010 | 6.899 | 6.959 | 6.873 | 6.902 | 2,465,774 | -0.03(-0.37%) |
Jun 23, 2010 | 7.070 | 7.070 | 6.925 | 6.928 | 2,076,712 | -0.15(-2.10%) |
Jun 22, 2010 | 7.193 | 7.250 | 7.073 | 7.076 | 2,214,252 | -0.12(-1.63%) |
Jun 21, 2010 | 7.267 | 7.279 | 7.176 | 7.193 | 1,473,410 | -0.02(-0.32%) |
Jun 18, 2010 | 7.216 | 7.264 | 7.204 | 7.216 | 1,641,674 | -0.05(-0.63%) |
Jun 17, 2010 | 7.261 | 7.304 | 7.230 | 7.261 | 1,408,525 | +0.02(+0.32%) |
Jun 16, 2010 | 7.210 | 7.296 | 7.130 | 7.239 | 2,187,893 | +0.05(+0.63%) |
Jun 15, 2010 | 7.156 | 7.193 | 7.114 | 7.193 | 1,566,756 | +0.09(+1.28%) |
Jun 14, 2010 | 7.108 | 7.128 | 7.068 | 7.102 | 967,930 | +0.05(+0.64%) |
Jun 11, 2010 | 6.989 | 7.074 | 6.972 | 7.057 | 1,010,972 | +0.03(+0.44%) |
Jun 10, 2010 | 7.094 | 7.114 | 7.006 | 7.026 | 2,273,917 | -0.01(-0.12%) |
Jun 09, 2010 | 7.049 | 7.125 | 7.012 | 7.034 | 3,710,372 | -0.01(-0.08%) |
Jun 08, 2010 | 6.995 | 7.071 | 6.964 | 7.040 | 1,884,397 | +0.03(+0.48%) |
Jun 07, 2010 | 7.020 | 7.133 | 7.006 | 7.006 | 2,356,079 | +0.00(+0.00%) |
Jun 04, 2010 | 7.006 | 7.083 | 6.887 | 7.006 | 4,301,418 | -0.01(-0.12%) |
Jun 03, 2010 | 7.006 | 7.040 | 6.961 | 7.015 | 3,136,278 | +0.00(+0.00%) |
Jun 02, 2010 | 6.899 | 7.015 | 6.887 | 7.015 | 3,235,422 | +0.12(+1.72%) |
Jun 01, 2010 | 6.972 | 6.989 | 6.873 | 6.896 | 4,270,766 | -0.10(-1.42%) |
May 28, 2010 | 6.995 | 7.119 | 6.992 | 6.995 | 3,993,577 | -0.15(-2.10%) |
May 27, 2010 | 7.230 | 7.269 | 7.041 | 7.145 | 3,453,322 | +0.01(+0.20%) |
May 26, 2010 | 7.312 | 7.343 | 7.119 | 7.131 | 4,083,313 | -0.17(-2.33%) |
May 25, 2010 | 7.250 | 7.470 | 7.250 | 7.300 | 6,302,905 | -0.06(-0.81%) |
May 24, 2010 | 7.261 | 7.408 | 7.250 | 7.360 | 1,902,795 | +0.05(+0.66%) |
May 21, 2010 | 7.292 | 7.349 | 7.221 | 7.312 | 4,167,111 | -0.02(-0.31%) |
May 20, 2010 | 7.371 | 7.388 | 7.320 | 7.334 | 3,930,639 | -0.18(-2.37%) |
May 19, 2010 | 7.651 | 7.660 | 7.496 | 7.513 | 3,130,760 | -0.14(-1.78%) |
May 18, 2010 | 7.601 | 7.702 | 7.581 | 7.649 | 3,922,994 | +0.10(+1.35%) |
May 17, 2010 | 7.428 | 7.554 | 7.414 | 7.547 | 3,060,623 | +0.14(+1.87%) |
May 14, 2010 | 7.408 | 7.541 | 7.394 | 7.408 | 1,644,322 | -0.14(-1.80%) |
May 13, 2010 | 7.504 | 7.592 | 7.476 | 7.544 | 3,353,140 | +0.02(+0.23%) |
May 12, 2010 | 7.649 | 7.654 | 7.510 | 7.527 | 1,553,734 | -0.09(-1.23%) |
May 11, 2010 | 7.547 | 7.643 | 7.524 | 7.620 | 1,467,640 | +0.13(+1.74%) |
May 10, 2010 | 7.458 | 7.490 | 7.439 | 7.490 | 1,754,350 | +0.15(+2.04%) |
May 07, 2010 | 7.360 | 7.442 | 7.323 | 7.340 | 4,253,788 | -0.03(-0.38%) |
May 06, 2010 | 7.586 | 7.654 | 7.244 | 7.368 | 6,059,375 | -0.09(-1.21%) |
May 05, 2010 | 7.473 | 7.595 | 7.457 | 7.459 | 2,536,456 | -0.03(-0.45%) |
May 04, 2010 | 7.434 | 7.516 | 7.357 | 7.493 | 1,637,320 | +0.00(+0.00%) |
May 03, 2010 | 7.459 | 7.518 | 7.428 | 7.493 | 2,359,418 | +0.03(+0.42%) |
Apr 30, 2010 | 7.442 | 7.530 | 7.442 | 7.462 | 1,869,634 | +0.03(+0.34%) |
Apr 29, 2010 | 7.366 | 7.436 | 7.354 | 7.436 | 1,791,517 | +0.09(+1.19%) |
Apr 28, 2010 | 7.317 | 7.380 | 7.258 | 7.349 | 2,446,179 | +0.03(+0.35%) |
Apr 27, 2010 | 7.346 | 7.363 | 7.298 | 7.323 | 1,890,590 | -0.03(-0.38%) |
Apr 26, 2010 | 7.255 | 7.374 | 7.255 | 7.351 | 1,251,510 | +0.05(+0.74%) |
Apr 23, 2010 | 7.292 | 7.303 | 7.184 | 7.298 | 1,130,354 | +0.05(+0.62%) |
Apr 22, 2010 | 7.156 | 7.258 | 7.148 | 7.252 | 1,057,815 | +0.07(+0.91%) |
Apr 21, 2010 | 7.199 | 7.199 | 7.159 | 7.187 | 591,643 | -0.01(-0.08%) |
Apr 20, 2010 | 7.207 | 7.216 | 7.162 | 7.193 | 786,161 | -0.00(-0.04%) |
Apr 19, 2010 | 7.165 | 7.207 | 7.148 | 7.196 | 815,344 | +0.00(+0.04%) |
Apr 16, 2010 | 7.128 | 7.201 | 7.091 | 7.193 | 1,355,670 | +0.05(+0.63%) |
Apr 15, 2010 | 7.165 | 7.173 | 7.108 | 7.148 | 908,006 | -0.04(-0.59%) |
Apr 14, 2010 | 7.199 | 7.199 | 7.122 | 7.190 | 1,715,148 | +0.01(+0.12%) |
Apr 13, 2010 | 7.133 | 7.210 | 7.111 | 7.182 | 1,885,743 | +0.05(+0.67%) |
Apr 12, 2010 | 7.071 | 7.133 | 7.057 | 7.133 | 2,028,274 | +0.05(+0.72%) |
Apr 09, 2010 | 7.009 | 7.094 | 6.958 | 7.083 | 1,747,157 | +0.09(+1.25%) |
Apr 08, 2010 | 6.944 | 7.015 | 6.918 | 6.995 | 1,255,922 | +0.03(+0.41%) |
Apr 07, 2010 | 6.983 | 7.003 | 6.924 | 6.966 | 1,930,752 | -0.02(-0.28%) |
Apr 06, 2010 | 6.961 | 7.003 | 6.947 | 6.986 | 1,897,789 | +0.02(+0.24%) |
Apr 05, 2010 | 6.992 | 7.006 | 6.938 | 6.969 | 2,643,435 | -0.02(-0.28%) |