Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.392 | 8.512 | 8.332 | 8.472 | 11,790,237 | +0.09(+1.11%) |
Apr 28, 2011 | 8.452 | 8.519 | 8.332 | 8.379 | 12,788,269 | -0.03(-0.40%) |
Apr 27, 2011 | 8.259 | 8.452 | 8.039 | 8.412 | 22,121,414 | +0.22(+2.69%) |
Apr 26, 2011 | 8.372 | 8.392 | 8.072 | 8.192 | 23,780,352 | -0.20(-2.38%) |
Apr 25, 2011 | 8.525 | 8.605 | 8.372 | 8.392 | 17,874,990 | -0.12(-1.41%) |
Apr 21, 2011 | 8.612 | 8.645 | 8.472 | 8.512 | 10,908,938 | -0.02(-0.23%) |
Apr 20, 2011 | 8.725 | 8.822 | 8.525 | 8.532 | 16,851,062 | -0.09(-1.01%) |
Apr 19, 2011 | 8.472 | 8.625 | 8.345 | 8.619 | 12,496,324 | +0.26(+3.11%) |
Apr 18, 2011 | 8.519 | 8.532 | 8.179 | 8.359 | 20,132,060 | -0.17(-2.03%) |
Apr 15, 2011 | 8.525 | 8.572 | 8.419 | 8.532 | 11,302,280 | +0.03(+0.39%) |
Apr 14, 2011 | 8.352 | 8.559 | 8.319 | 8.499 | 15,776,455 | +0.18(+2.16%) |
Apr 13, 2011 | 8.445 | 8.472 | 8.272 | 8.319 | 13,864,920 | -0.08(-0.95%) |
Apr 12, 2011 | 8.605 | 8.612 | 8.305 | 8.399 | 18,775,902 | -0.19(-2.25%) |
Apr 11, 2011 | 8.952 | 8.952 | 8.479 | 8.592 | 17,746,456 | -0.27(-3.08%) |
Apr 08, 2011 | 8.799 | 8.932 | 8.699 | 8.865 | 27,034,342 | +0.27(+3.10%) |
Apr 07, 2011 | 8.612 | 8.732 | 8.545 | 8.599 | 11,794,886 | -0.05(-0.62%) |
Apr 06, 2011 | 8.705 | 8.805 | 8.585 | 8.652 | 17,795,758 | +0.01(+0.15%) |
Apr 05, 2011 | 8.219 | 8.659 | 8.219 | 8.639 | 17,720,902 | +0.42(+5.11%) |
Apr 04, 2011 | 8.365 | 8.475 | 8.192 | 8.219 | 10,187,551 | -0.10(-1.20%) |
Apr 01, 2011 | 8.159 | 8.385 | 8.119 | 8.319 | 11,681,500 | +0.11(+1.38%) |
Mar 31, 2011 | 8.312 | 8.352 | 8.205 | 8.205 | 9,993,964 | -0.02(-0.24%) |
Mar 30, 2011 | 8.225 | 8.225 | 8.225 | 8.225 | 9,730,171 | +0.13(+1.65%) |
Mar 29, 2011 | 8.079 | 8.239 | 8.032 | 8.092 | 8,653,702 | +0.03(+0.41%) |
Mar 28, 2011 | 8.112 | 8.238 | 8.039 | 8.059 | 10,621,795 | -0.13(-1.62%) |
Mar 25, 2011 | 8.438 | 8.458 | 8.152 | 8.192 | 18,347,268 | -0.19(-2.30%) |
Mar 24, 2011 | 8.504 | 8.571 | 8.345 | 8.384 | 13,029,040 | -0.05(-0.55%) |
Mar 23, 2011 | 8.391 | 8.464 | 8.338 | 8.431 | 11,284,944 | +0.07(+0.79%) |
Mar 22, 2011 | 8.265 | 8.371 | 8.212 | 8.364 | 7,519,138 | +0.07(+0.80%) |
Mar 21, 2011 | 8.260 | 8.311 | 8.218 | 8.298 | 9,422,418 | +0.25(+3.14%) |
Mar 18, 2011 | 8.132 | 8.158 | 7.992 | 8.045 | 11,726,622 | +0.04(+0.50%) |
Mar 17, 2011 | 8.005 | 8.045 | 7.886 | 8.005 | 9,802,172 | +0.11(+1.43%) |
Mar 16, 2011 | 8.198 | 8.232 | 7.844 | 7.892 | 15,761,692 | -0.25(-3.10%) |
Mar 15, 2011 | 8.005 | 8.185 | 8.005 | 8.145 | 14,104,857 | -0.18(-2.16%) |
Mar 14, 2011 | 8.424 | 8.504 | 8.245 | 8.325 | 8,573,965 | -0.14(-1.65%) |
Mar 11, 2011 | 8.158 | 8.478 | 8.125 | 8.464 | 11,077,155 | +0.17(+2.09%) |
Mar 10, 2011 | 8.404 | 8.444 | 8.218 | 8.291 | 13,144,046 | -0.30(-3.48%) |
Mar 09, 2011 | 8.677 | 8.743 | 8.484 | 8.591 | 12,231,887 | -0.05(-0.54%) |
Mar 08, 2011 | 8.557 | 8.763 | 8.404 | 8.637 | 23,269,420 | +0.27(+3.26%) |
Mar 07, 2011 | 8.637 | 8.644 | 8.318 | 8.364 | 13,011,140 | -0.14(-1.64%) |
Mar 04, 2011 | 8.544 | 8.624 | 8.458 | 8.504 | 11,770,042 | -0.05(-0.54%) |
Mar 03, 2011 | 8.504 | 8.557 | 8.398 | 8.551 | 16,290,130 | -0.05(-0.62%) |
Mar 02, 2011 | 8.644 | 8.717 | 8.537 | 8.604 | 12,008,311 | +0.02(+0.23%) |
Mar 01, 2011 | 8.511 | 8.624 | 8.478 | 8.584 | 15,036,186 | +0.12(+1.41%) |
Feb 28, 2011 | 8.404 | 8.478 | 8.351 | 8.464 | 8,702,043 | +0.09(+1.03%) |
Feb 25, 2011 | 8.218 | 8.404 | 8.212 | 8.378 | 11,333,301 | +0.24(+2.94%) |
Feb 24, 2011 | 8.478 | 8.491 | 8.092 | 8.138 | 16,182,438 | -0.13(-1.61%) |
Feb 23, 2011 | 8.178 | 8.351 | 8.158 | 8.271 | 12,328,374 | +0.13(+1.63%) |
Feb 22, 2011 | 8.358 | 8.391 | 8.125 | 8.138 | 11,730,177 | -0.09(-1.05%) |
Feb 18, 2011 | 8.251 | 8.325 | 8.205 | 8.225 | 10,419,251 | +0.01(+0.08%) |
Feb 17, 2011 | 8.192 | 8.232 | 8.065 | 8.218 | 8,869,990 | +0.05(+0.57%) |
Feb 16, 2011 | 8.112 | 8.172 | 8.019 | 8.172 | 9,445,905 | +0.08(+0.99%) |
Feb 15, 2011 | 8.052 | 8.125 | 8.052 | 8.092 | 9,321,849 | +0.09(+1.16%) |
Feb 14, 2011 | 7.879 | 7.999 | 7.859 | 7.999 | 7,444,556 | +0.17(+2.21%) |
Feb 11, 2011 | 7.919 | 8.025 | 7.806 | 7.826 | 11,627,585 | -0.11(-1.42%) |
Feb 10, 2011 | 7.786 | 7.946 | 7.779 | 7.939 | 9,749,751 | +0.01(+0.08%) |
Feb 09, 2011 | 8.025 | 8.039 | 7.826 | 7.932 | 10,808,841 | -0.05(-0.67%) |
Feb 08, 2011 | 7.912 | 7.986 | 7.879 | 7.986 | 10,824,843 | +0.17(+2.21%) |
Feb 07, 2011 | 7.939 | 7.966 | 7.799 | 7.813 | 8,825,698 | -0.06(-0.76%) |
Feb 04, 2011 | 7.952 | 7.966 | 7.866 | 7.872 | 12,251,645 | -0.01(-0.08%) |
Feb 03, 2011 | 7.726 | 7.912 | 7.626 | 7.879 | 13,599,611 | +0.21(+2.69%) |
Feb 02, 2011 | 7.706 | 7.733 | 7.580 | 7.673 | 9,221,474 | -0.03(-0.43%) |
Feb 01, 2011 | 7.567 | 7.739 | 7.533 | 7.706 | 13,055,048 | +0.19(+2.57%) |
Jan 31, 2011 | 7.447 | 7.560 | 7.434 | 7.513 | 12,069,046 | +0.03(+0.44%) |
Jan 28, 2011 | 7.460 | 7.726 | 7.454 | 7.480 | 18,441,312 | -0.04(-0.53%) |
Jan 27, 2011 | 7.686 | 7.686 | 7.440 | 7.520 | 14,294,109 | -0.17(-2.16%) |
Jan 26, 2011 | 7.400 | 7.706 | 7.367 | 7.686 | 16,233,592 | +0.29(+3.86%) |
Jan 25, 2011 | 7.334 | 7.414 | 7.234 | 7.400 | 16,600,085 | +0.01(+0.09%) |
Jan 24, 2011 | 7.361 | 7.540 | 7.341 | 7.394 | 11,485,191 | +0.05(+0.72%) |
Jan 21, 2011 | 7.507 | 7.600 | 7.341 | 7.341 | 12,562,082 | -0.19(-2.56%) |
Jan 20, 2011 | 7.460 | 7.573 | 7.367 | 7.533 | 14,105,999 | -0.07(-0.87%) |
Jan 19, 2011 | 7.766 | 7.773 | 7.560 | 7.600 | 9,097,152 | -0.09(-1.12%) |
Jan 18, 2011 | 7.726 | 7.813 | 7.686 | 7.686 | 10,209,862 | +0.03(+0.35%) |
Jan 14, 2011 | 7.839 | 7.859 | 7.640 | 7.660 | 17,770,702 | -0.29(-3.60%) |
Jan 13, 2011 | 8.212 | 8.238 | 7.879 | 7.946 | 13,178,259 | -0.25(-3.08%) |
Jan 12, 2011 | 8.251 | 8.265 | 8.045 | 8.198 | 15,519,555 | +0.03(+0.33%) |
Jan 11, 2011 | 7.992 | 8.210 | 7.972 | 8.172 | 13,541,875 | +0.27(+3.36%) |
Jan 10, 2011 | 7.886 | 7.926 | 7.819 | 7.906 | 8,716,110 | +0.02(+0.25%) |
Jan 07, 2011 | 7.799 | 7.972 | 7.799 | 7.886 | 11,305,147 | +0.05(+0.68%) |
Jan 06, 2011 | 7.999 | 8.012 | 7.826 | 7.833 | 12,324,739 | -0.18(-2.24%) |
Jan 05, 2011 | 8.039 | 8.065 | 7.892 | 8.012 | 12,319,844 | -0.11(-1.39%) |
Jan 04, 2011 | 8.265 | 8.298 | 7.979 | 8.125 | 15,657,077 | -0.19(-2.32%) |
Jan 03, 2011 | 8.524 | 8.577 | 8.305 | 8.318 | 11,694,145 | -0.19(-2.27%) |
Dec 31, 2010 | 8.491 | 8.571 | 8.455 | 8.511 | 5,443,952 | +0.07(+0.87%) |
Dec 30, 2010 | 8.497 | 8.517 | 8.404 | 8.438 | 5,718,743 | -0.04(-0.47%) |
Dec 29, 2010 | 8.537 | 8.551 | 8.431 | 8.478 | 7,053,228 | +0.02(+0.24%) |
Dec 28, 2010 | 8.332 | 8.477 | 8.259 | 8.458 | 9,650,864 | +0.25(+3.07%) |
Dec 27, 2010 | 8.225 | 8.259 | 8.119 | 8.206 | 5,604,802 | -0.05(-0.56%) |
Dec 23, 2010 | 8.119 | 8.278 | 8.093 | 8.252 | 7,090,870 | +0.09(+1.06%) |
Dec 22, 2010 | 8.239 | 8.292 | 8.159 | 8.166 | 6,910,161 | -0.11(-1.28%) |
Dec 21, 2010 | 8.172 | 8.272 | 8.106 | 8.272 | 7,548,880 | +0.11(+1.30%) |
Dec 20, 2010 | 8.166 | 8.206 | 8.066 | 8.166 | 8,083,068 | +0.09(+1.07%) |
Dec 17, 2010 | 8.106 | 8.159 | 8.007 | 8.079 | 10,689,867 | -0.06(-0.73%) |
Dec 16, 2010 | 8.119 | 8.139 | 7.993 | 8.139 | 10,275,652 | -0.03(-0.41%) |
Dec 15, 2010 | 8.239 | 8.338 | 8.152 | 8.172 | 11,730,093 | -0.17(-1.99%) |
Dec 14, 2010 | 8.318 | 8.451 | 8.259 | 8.338 | 10,915,514 | +0.05(+0.56%) |
Dec 13, 2010 | 8.312 | 8.438 | 8.265 | 8.292 | 10,765,880 | +0.09(+1.13%) |
Dec 10, 2010 | 8.179 | 8.265 | 8.126 | 8.199 | 10,316,236 | -0.03(-0.40%) |
Dec 09, 2010 | 8.245 | 8.298 | 8.139 | 8.232 | 9,753,160 | +0.09(+1.06%) |
Dec 08, 2010 | 8.206 | 8.255 | 8.026 | 8.146 | 14,868,654 | -0.09(-1.05%) |
Dec 07, 2010 | 8.663 | 8.710 | 8.225 | 8.232 | 29,909,138 | -0.16(-1.90%) |
Dec 06, 2010 | 8.371 | 8.464 | 8.272 | 8.391 | 13,416,119 | +0.08(+0.96%) |
Dec 03, 2010 | 8.066 | 8.338 | 8.012 | 8.312 | 22,170,954 | +0.34(+4.33%) |
Dec 02, 2010 | 7.973 | 8.040 | 7.907 | 7.967 | 11,450,916 | +0.05(+0.67%) |
Dec 01, 2010 | 7.847 | 8.007 | 7.774 | 7.914 | 16,919,982 | +0.17(+2.14%) |
Nov 30, 2010 | 7.562 | 7.827 | 7.562 | 7.748 | 14,900,467 | +0.23(+3.09%) |
Nov 29, 2010 | 7.423 | 7.529 | 7.330 | 7.516 | 7,859,462 | +0.05(+0.62%) |
Nov 26, 2010 | 7.449 | 7.469 | 7.383 | 7.469 | 3,864,600 | -0.07(-0.88%) |
Nov 24, 2010 | 7.589 | 7.536 | 7.536 | 7.536 | 6,909,209 | +0.01(+0.09%) |
Nov 23, 2010 | 7.628 | 7.701 | 7.509 | 7.529 | 14,485,092 | -0.16(-2.07%) |
Nov 22, 2010 | 7.602 | 7.708 | 7.547 | 7.688 | 9,552,122 | +0.07(+0.87%) |
Nov 19, 2010 | 7.536 | 7.695 | 7.483 | 7.622 | 7,961,184 | +0.03(+0.44%) |
Nov 18, 2010 | 7.522 | 7.655 | 7.509 | 7.589 | 10,785,095 | +0.20(+2.69%) |
Nov 17, 2010 | 7.396 | 7.562 | 7.343 | 7.390 | 11,795,777 | -0.03(-0.45%) |
Nov 16, 2010 | 7.449 | 7.536 | 7.350 | 7.423 | 22,838,006 | -0.18(-2.36%) |
Nov 15, 2010 | 7.814 | 7.821 | 7.589 | 7.602 | 11,908,816 | -0.16(-2.05%) |
Nov 12, 2010 | 7.821 | 8.007 | 7.642 | 7.761 | 21,431,242 | -0.23(-2.90%) |
Nov 11, 2010 | 7.794 | 8.007 | 7.748 | 7.993 | 18,535,812 | +0.22(+2.82%) |
Nov 10, 2010 | 7.841 | 7.841 | 7.509 | 7.774 | 28,945,084 | +0.07(+0.95%) |
Nov 09, 2010 | 8.079 | 8.292 | 7.622 | 7.701 | 36,843,096 | -0.19(-2.44%) |
Nov 08, 2010 | 7.755 | 7.934 | 7.649 | 7.894 | 20,755,718 | +0.13(+1.71%) |
Nov 05, 2010 | 7.609 | 7.841 | 7.582 | 7.761 | 18,625,098 | +0.16(+2.09%) |
Nov 04, 2010 | 7.562 | 7.635 | 7.542 | 7.602 | 34,312,948 | +0.46(+6.50%) |
Nov 03, 2010 | 7.304 | 7.304 | 7.065 | 7.138 | 23,748,076 | -0.18(-2.45%) |
Nov 02, 2010 | 7.337 | 7.350 | 7.277 | 7.317 | 7,772,651 | +0.04(+0.55%) |
Nov 01, 2010 | 7.330 | 7.350 | 7.218 | 7.277 | 8,648,701 | -0.01(-0.09%) |
Oct 29, 2010 | 7.251 | 7.291 | 7.218 | 7.284 | 9,119,133 | +0.07(+1.01%) |
Oct 28, 2010 | 7.105 | 7.257 | 7.047 | 7.211 | 12,176,466 | +0.19(+2.64%) |
Oct 27, 2010 | 7.032 | 7.045 | 6.900 | 7.026 | 11,941,708 | -0.14(-1.94%) |
Oct 25, 2010 | 7.264 | 7.291 | 7.132 | 7.165 | 10,642,772 | +0.07(+0.93%) |
Oct 22, 2010 | 7.079 | 7.125 | 6.986 | 7.098 | 8,289,068 | +0.03(+0.47%) |
Oct 21, 2010 | 7.204 | 7.291 | 6.999 | 7.065 | 14,017,711 | -0.14(-1.93%) |
Oct 20, 2010 | 7.085 | 7.271 | 7.045 | 7.204 | 14,788,121 | +0.15(+2.07%) |
Oct 19, 2010 | 7.125 | 7.171 | 6.979 | 7.059 | 19,023,116 | -0.34(-4.66%) |
Oct 18, 2010 | 7.364 | 7.430 | 7.291 | 7.403 | 13,008,619 | -0.07(-0.89%) |
Oct 15, 2010 | 7.682 | 7.715 | 7.436 | 7.470 | 18,192,782 | -0.23(-2.93%) |
Oct 14, 2010 | 7.794 | 7.854 | 7.655 | 7.695 | 12,721,736 | -0.09(-1.19%) |
Oct 13, 2010 | 7.728 | 7.874 | 7.708 | 7.788 | 13,808,167 | +0.17(+2.17%) |
Oct 12, 2010 | 7.662 | 7.702 | 7.536 | 7.622 | 12,158,821 | -0.09(-1.20%) |
Oct 11, 2010 | 7.695 | 7.735 | 7.529 | 7.715 | 12,503,214 | +0.07(+0.87%) |
Oct 08, 2010 | 7.649 | 7.708 | 7.596 | 7.649 | 10,415,788 | +0.05(+0.61%) |
Oct 07, 2010 | 7.887 | 7.894 | 7.456 | 7.602 | 34,969 | -0.22(-2.80%) |
Oct 06, 2010 | 7.827 | 7.887 | 7.721 | 7.821 | 14,864,838 | +0.05(+0.60%) |
Oct 05, 2010 | 7.662 | 7.907 | 7.649 | 7.774 | 64,008 | +0.30(+3.99%) |
Oct 04, 2010 | 7.536 | 7.576 | 7.383 | 7.476 | 10,339,899 | -0.11(-1.48%) |
Oct 01, 2010 | 7.589 | 7.728 | 7.569 | 7.589 | 12,059,485 | +0.03(+0.44%) |
Sep 30, 2010 | 7.741 | 7.755 | 7.430 | 7.556 | 18,722,104 | -0.11(-1.38%) |
Sep 29, 2010 | 7.635 | 7.711 | 7.470 | 7.662 | 27,681 | +0.07(+0.96%) |
Sep 28, 2010 | 7.238 | 7.622 | 7.145 | 7.589 | 4,416 | +0.31(+4.28%) |
Sep 27, 2010 | 7.403 | 7.403 | 7.251 | 7.277 | 8,020,134 | -0.07(-0.90%) |
Sep 24, 2010 | 7.476 | 7.476 | 7.271 | 7.344 | 12,377,458 | +0.03(+0.36%) |
Sep 23, 2010 | 7.284 | 7.430 | 7.251 | 7.317 | 49,818 | +0.02(+0.27%) |
Sep 22, 2010 | 7.344 | 7.423 | 7.258 | 7.297 | 15,353,975 | +0.05(+0.64%) |
Sep 21, 2010 | 7.046 | 7.324 | 6.966 | 7.251 | 40,865 | +0.15(+2.14%) |
Sep 20, 2010 | 7.145 | 7.218 | 7.079 | 7.099 | 8,512,514 | -0.01(-0.09%) |
Sep 17, 2010 | 7.105 | 7.310 | 7.059 | 7.105 | 20,572,614 | +0.13(+1.90%) |
Sep 15, 2010 | 6.960 | 7.026 | 6.887 | 6.973 | 10,841,000 | +0.02(+0.29%) |
Sep 14, 2010 | 6.808 | 7.046 | 6.794 | 6.953 | 24,257 | +0.26(+3.96%) |
Sep 13, 2010 | 6.715 | 6.768 | 6.669 | 6.689 | 7,147,189 | -0.02(-0.30%) |
Sep 10, 2010 | 6.616 | 6.794 | 6.616 | 6.708 | 5,531,457 | +0.05(+0.70%) |
Sep 09, 2010 | 6.821 | 6.841 | 6.649 | 6.662 | 29,506 | -0.12(-1.76%) |
Sep 08, 2010 | 6.947 | 6.980 | 6.768 | 6.781 | 34,803 | -0.12(-1.73%) |
Sep 07, 2010 | 6.933 | 6.993 | 6.880 | 6.900 | 13,360 | +0.03(+0.38%) |
Sep 03, 2010 | 6.808 | 6.907 | 6.715 | 6.874 | 9,092,068 | +0.06(+0.87%) |
Sep 02, 2010 | 6.715 | 6.847 | 6.655 | 6.814 | 12,198 | +0.15(+2.18%) |
Sep 01, 2010 | 6.794 | 6.808 | 6.629 | 6.669 | 9,791,643 | -0.01(-0.20%) |
Aug 31, 2010 | 6.682 | 6.907 | 6.669 | 6.682 | 72,491 | -0.15(-2.13%) |
Aug 30, 2010 | 6.821 | 6.867 | 6.761 | 6.827 | 9,179,737 | +0.02(+0.29%) |
Aug 27, 2010 | 6.735 | 6.854 | 6.652 | 6.808 | 15,426,544 | +0.06(+0.88%) |
Aug 26, 2010 | 6.748 | 6.841 | 6.715 | 6.748 | 46,414 | +0.02(+0.30%) |
Aug 25, 2010 | 6.543 | 6.755 | 6.503 | 6.728 | 49,390 | +0.25(+3.88%) |
Aug 24, 2010 | 6.543 | 6.682 | 6.470 | 6.477 | 18,012 | -0.21(-3.17%) |
Aug 23, 2010 | 6.616 | 6.728 | 6.536 | 6.689 | 9,701,371 | +0.04(+0.60%) |
Aug 20, 2010 | 6.629 | 6.669 | 6.550 | 6.649 | 6,831,985 | -0.09(-1.28%) |
Aug 19, 2010 | 6.867 | 6.887 | 6.662 | 6.735 | 59,704 | -0.10(-1.45%) |
Aug 18, 2010 | 6.689 | 6.861 | 6.616 | 6.834 | 116,143 | +0.09(+1.37%) |
Aug 17, 2010 | 6.589 | 6.741 | 6.523 | 6.741 | 39,156 | +0.20(+3.03%) |
Aug 16, 2010 | 6.523 | 6.576 | 6.510 | 6.543 | 6,082,121 | +0.11(+1.64%) |
Aug 13, 2010 | 6.437 | 6.603 | 6.437 | 6.437 | 5,503,193 | -0.11(-1.62%) |
Aug 12, 2010 | 6.417 | 6.550 | 6.391 | 6.543 | 10,257,342 | +0.22(+3.45%) |
Aug 11, 2010 | 6.477 | 6.517 | 6.285 | 6.325 | 10,014,915 | -0.19(-2.94%) |
Aug 10, 2010 | 6.470 | 6.576 | 6.391 | 6.517 | 24,594 | -0.03(-0.40%) |
Aug 09, 2010 | 6.642 | 6.655 | 6.503 | 6.543 | 7,597,990 | -0.06(-0.90%) |
Aug 06, 2010 | 6.603 | 6.741 | 6.490 | 6.603 | 14,137,332 | +0.15(+2.36%) |
Aug 05, 2010 | 6.417 | 6.503 | 6.364 | 6.450 | 8,858,068 | +0.02(+0.31%) |
Aug 04, 2010 | 6.450 | 6.477 | 6.391 | 6.431 | 91,325 | +0.11(+1.78%) |
Aug 03, 2010 | 6.225 | 6.371 | 6.225 | 6.318 | 67,901 | +0.12(+1.92%) |
Aug 02, 2010 | 6.232 | 6.345 | 6.173 | 6.199 | 7,900,627 | -0.03(-0.53%) |
Jul 30, 2010 | 6.232 | 6.259 | 6.087 | 6.232 | 9,187,329 | +0.11(+1.84%) |
Jul 29, 2010 | 6.120 | 6.199 | 6.073 | 6.120 | 3,468 | +0.03(+0.43%) |
Jul 28, 2010 | 6.073 | 6.153 | 6.060 | 6.093 | 8,997,468 | +0.02(+0.33%) |
Jul 27, 2010 | 6.245 | 6.278 | 6.067 | 6.073 | 61,058 | -0.19(-2.96%) |
Jul 26, 2010 | 6.358 | 6.364 | 6.239 | 6.259 | 6,837,223 | -0.05(-0.73%) |
Jul 23, 2010 | 6.318 | 6.378 | 6.265 | 6.305 | 9,324,323 | -0.01(-0.10%) |
Jul 22, 2010 | 6.245 | 6.348 | 6.225 | 6.311 | 19,683 | +0.12(+1.92%) |
Jul 21, 2010 | 6.311 | 6.311 | 6.139 | 6.192 | 8,822,498 | -0.06(-0.95%) |
Jul 20, 2010 | 6.093 | 6.295 | 6.093 | 6.252 | 54,852 | +0.11(+1.83%) |
Jul 19, 2010 | 6.272 | 6.278 | 6.060 | 6.139 | 13,997,989 | -0.17(-2.62%) |
Jul 16, 2010 | 6.305 | 6.464 | 6.285 | 6.305 | 12,611,282 | -0.20(-3.05%) |
Jul 15, 2010 | 6.583 | 6.583 | 6.417 | 6.503 | 9,176,957 | -0.01(-0.20%) |
Jul 14, 2010 | 6.424 | 6.603 | 6.407 | 6.517 | 46,083 | +0.08(+1.23%) |
Jul 13, 2010 | 6.616 | 6.622 | 6.437 | 6.437 | 76,504 | +0.01(+0.21%) |
Jul 12, 2010 | 6.483 | 6.543 | 6.391 | 6.424 | 7,745,584 | -0.08(-1.22%) |
Jul 09, 2010 | 6.503 | 6.583 | 6.457 | 6.503 | 9,830,810 | +0.14(+2.18%) |
Jul 08, 2010 | 6.490 | 6.543 | 6.292 | 6.364 | 83,958 | -0.08(-1.31%) |
Jul 07, 2010 | 6.232 | 6.470 | 6.212 | 6.449 | 12,871,057 | +0.18(+2.82%) |
Jul 06, 2010 | 6.431 | 6.490 | 6.245 | 6.272 | 52,282 | -0.19(-2.87%) |
Jul 02, 2010 | 6.457 | 6.603 | 6.411 | 6.457 | 11,326,048 | -0.03(-0.51%) |
Jul 01, 2010 | 6.768 | 6.801 | 6.384 | 6.490 | 4,534 | -0.32(-4.76%) |
Jun 30, 2010 | 6.781 | 6.913 | 6.775 | 6.814 | 16,193 | -0.01(-0.19%) |
Jun 29, 2010 | 6.880 | 6.960 | 6.775 | 6.827 | 7,361 | -0.27(-3.78%) |
Jun 25, 2010 | 7.095 | 7.175 | 6.953 | 7.095 | 12,767,234 | +0.23(+3.37%) |
Jun 24, 2010 | 6.844 | 7.023 | 6.838 | 6.864 | 53,339 | -0.04(-0.57%) |
Jun 23, 2010 | 6.825 | 6.963 | 6.772 | 6.904 | 12,436,359 | +0.01(+0.10%) |
Jun 22, 2010 | 7.010 | 7.102 | 6.877 | 6.897 | 4,948 | -0.12(-1.69%) |
Jun 21, 2010 | 7.327 | 7.346 | 6.970 | 7.016 | 15,853,000 | -0.24(-3.37%) |
Jun 18, 2010 | 7.261 | 7.320 | 7.188 | 7.261 | 15,537,262 | +0.19(+2.71%) |
Jun 17, 2010 | 7.109 | 7.155 | 7.043 | 7.069 | 14,527,257 | +0.09(+1.33%) |
Jun 16, 2010 | 6.891 | 7.043 | 6.871 | 6.977 | 8,493,855 | +0.05(+0.76%) |
Jun 15, 2010 | 6.785 | 6.977 | 6.764 | 6.924 | 36,350 | +0.16(+2.34%) |
Jun 14, 2010 | 6.957 | 7.003 | 6.739 | 6.765 | 14,316,235 | -0.23(-3.31%) |
Jun 11, 2010 | 7.036 | 7.076 | 6.963 | 6.996 | 9,769,777 | -0.01(-0.19%) |
Jun 10, 2010 | 7.010 | 7.128 | 6.963 | 7.010 | 4,188 | -0.02(-0.28%) |
Jun 09, 2010 | 7.201 | 7.234 | 7.003 | 7.029 | 12,306,102 | -0.20(-2.83%) |
Jun 08, 2010 | 7.221 | 7.360 | 7.142 | 7.234 | 16,106 | +0.09(+1.30%) |
Jun 07, 2010 | 6.924 | 7.254 | 6.864 | 7.142 | 17,097,444 | +0.20(+2.95%) |
Jun 04, 2010 | 6.937 | 7.148 | 6.884 | 6.937 | 16,065,703 | -0.24(-3.31%) |
Jun 03, 2010 | 7.214 | 7.234 | 7.036 | 7.175 | 9,639,914 | -0.04(-0.55%) |
Jun 02, 2010 | 7.023 | 7.241 | 6.970 | 7.214 | 44,979 | +0.15(+2.15%) |
Jun 01, 2010 | 7.148 | 7.327 | 7.049 | 7.062 | 4,014 | -0.05(-0.65%) |
May 28, 2010 | 7.109 | 7.181 | 7.029 | 7.109 | 10,566,381 | -0.03(-0.46%) |
May 27, 2010 | 6.937 | 7.221 | 6.924 | 7.142 | 15,347,406 | +0.23(+3.35%) |
May 26, 2010 | 7.016 | 7.062 | 6.884 | 6.910 | 4,218 | +0.01(+0.10%) |
May 25, 2010 | 6.587 | 6.924 | 6.521 | 6.904 | 71,288 | +0.22(+3.36%) |
May 24, 2010 | 6.699 | 6.838 | 6.679 | 6.679 | 12,852,445 | +0.05(+0.70%) |
May 21, 2010 | 6.593 | 6.758 | 6.527 | 6.633 | 23,808,388 | -0.04(-0.59%) |
May 20, 2010 | 6.679 | 6.772 | 6.620 | 6.673 | 2,836 | -0.37(-5.25%) |
May 19, 2010 | 7.247 | 7.254 | 6.825 | 7.043 | 30,155,644 | -0.34(-4.57%) |
May 18, 2010 | 7.267 | 7.459 | 7.208 | 7.380 | 15,119 | +0.05(+0.63%) |
May 17, 2010 | 7.545 | 7.578 | 7.274 | 7.333 | 18,977,852 | -0.23(-3.06%) |
May 14, 2010 | 7.564 | 7.670 | 7.346 | 7.564 | 22,542,334 | +0.09(+1.15%) |
May 13, 2010 | 7.571 | 7.697 | 7.446 | 7.479 | 17,249,782 | -0.32(-4.15%) |
May 12, 2010 | 7.723 | 7.816 | 7.551 | 7.802 | 26,815,540 | +0.28(+3.69%) |
May 11, 2010 | 7.533 | 7.650 | 7.512 | 7.525 | 261,923 | +0.46(+6.55%) |
May 10, 2010 | 7.095 | 7.115 | 7.023 | 7.062 | 19,155,198 | +0.02(+0.28%) |
May 07, 2010 | 7.102 | 7.214 | 6.838 | 7.043 | 39,338,860 | +0.09(+1.23%) |
May 06, 2010 | 6.957 | 7.135 | 6.798 | 6.957 | 30,666 | +0.19(+2.84%) |
May 05, 2010 | 6.831 | 7.043 | 6.732 | 6.764 | 22,675,590 | -0.22(-3.13%) |
May 04, 2010 | 7.135 | 7.155 | 6.805 | 6.983 | 1,362 | -0.15(-2.04%) |