Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.414 | 7.432 | 7.315 | 7.414 | 366,464 | +0.01(+0.12%) |
Apr 28, 2011 | 7.396 | 7.449 | 7.360 | 7.405 | 415,514 | +0.01(+0.12%) |
Apr 27, 2011 | 7.396 | 7.467 | 7.351 | 7.396 | 534,883 | +0.04(+0.61%) |
Apr 26, 2011 | 7.082 | 7.396 | 7.073 | 7.351 | 564,259 | +0.32(+4.59%) |
Apr 25, 2011 | 6.903 | 7.073 | 6.858 | 7.028 | 357,495 | +0.12(+1.69%) |
Apr 21, 2011 | 6.956 | 6.956 | 6.867 | 6.912 | 392,315 | +0.00(+0.00%) |
Apr 20, 2011 | 6.947 | 6.992 | 6.867 | 6.912 | 460,049 | +0.05(+0.78%) |
Apr 19, 2011 | 7.028 | 7.055 | 6.750 | 6.858 | 539,838 | -0.04(-0.65%) |
Apr 18, 2011 | 6.840 | 6.929 | 6.768 | 6.903 | 243,590 | -0.02(-0.26%) |
Apr 15, 2011 | 6.849 | 6.929 | 6.849 | 6.921 | 350,074 | +0.07(+1.05%) |
Apr 14, 2011 | 6.867 | 6.921 | 6.822 | 6.849 | 198,829 | -0.06(-0.91%) |
Apr 13, 2011 | 7.181 | 7.189 | 6.885 | 6.912 | 246,126 | -0.21(-2.90%) |
Apr 12, 2011 | 7.100 | 7.189 | 7.100 | 7.118 | 294,152 | -0.05(-0.75%) |
Apr 11, 2011 | 7.037 | 7.181 | 6.992 | 7.172 | 374,432 | +0.13(+1.78%) |
Apr 08, 2011 | 7.306 | 7.306 | 6.983 | 7.046 | 176,409 | -0.22(-3.08%) |
Apr 07, 2011 | 7.432 | 7.432 | 7.225 | 7.270 | 186,155 | -0.14(-1.93%) |
Apr 06, 2011 | 7.360 | 7.423 | 7.297 | 7.414 | 127,627 | +0.09(+1.22%) |
Apr 05, 2011 | 7.405 | 7.449 | 7.306 | 7.324 | 168,571 | -0.12(-1.57%) |
Apr 04, 2011 | 7.423 | 7.467 | 7.387 | 7.440 | 325,301 | +0.04(+0.48%) |
Apr 01, 2011 | 7.360 | 7.467 | 7.306 | 7.405 | 782,431 | +0.04(+0.49%) |
Mar 31, 2011 | 7.306 | 7.440 | 7.270 | 7.369 | 444,255 | +0.03(+0.37%) |
Mar 30, 2011 | 7.207 | 7.369 | 7.136 | 7.342 | 266,779 | +0.20(+2.76%) |
Mar 29, 2011 | 7.055 | 7.189 | 7.010 | 7.145 | 253,710 | +0.10(+1.40%) |
Mar 28, 2011 | 7.064 | 7.154 | 7.001 | 7.046 | 142,796 | -0.02(-0.25%) |
Mar 25, 2011 | 6.992 | 7.145 | 6.929 | 7.064 | 218,604 | +0.11(+1.55%) |
Mar 24, 2011 | 7.028 | 7.082 | 6.903 | 6.956 | 300,470 | -0.03(-0.39%) |
Mar 23, 2011 | 7.073 | 7.073 | 6.867 | 6.983 | 274,594 | -0.10(-1.39%) |
Mar 22, 2011 | 7.127 | 7.261 | 7.082 | 7.082 | 202,777 | -0.04(-0.63%) |
Mar 21, 2011 | 7.091 | 7.154 | 7.073 | 7.127 | 205,996 | +0.18(+2.58%) |
Mar 18, 2011 | 6.885 | 7.010 | 6.876 | 6.947 | 378,737 | +0.16(+2.38%) |
Mar 17, 2011 | 6.876 | 6.885 | 6.723 | 6.786 | 210,275 | +0.03(+0.40%) |
Mar 16, 2011 | 6.822 | 6.867 | 6.670 | 6.759 | 408,932 | -0.07(-1.05%) |
Mar 15, 2011 | 6.786 | 7.001 | 6.777 | 6.831 | 433,803 | -0.17(-2.43%) |
Mar 14, 2011 | 7.055 | 7.109 | 6.956 | 7.001 | 232,542 | -0.14(-2.01%) |
Mar 11, 2011 | 7.010 | 7.270 | 6.992 | 7.145 | 277,901 | +0.07(+1.01%) |
Mar 10, 2011 | 7.172 | 7.216 | 7.073 | 7.073 | 328,886 | -0.20(-2.71%) |
Mar 09, 2011 | 7.270 | 7.369 | 7.189 | 7.270 | 215,185 | -0.04(-0.49%) |
Mar 08, 2011 | 7.037 | 7.351 | 7.037 | 7.306 | 352,559 | +0.30(+4.35%) |
Mar 07, 2011 | 7.136 | 7.136 | 6.934 | 7.001 | 214,002 | -0.12(-1.64%) |
Mar 04, 2011 | 7.243 | 7.243 | 6.983 | 7.118 | 296,165 | -0.12(-1.61%) |
Mar 03, 2011 | 7.127 | 7.297 | 7.118 | 7.234 | 221,513 | +0.17(+2.41%) |
Mar 02, 2011 | 7.109 | 7.225 | 6.965 | 7.064 | 474,089 | -0.07(-1.01%) |
Mar 01, 2011 | 7.270 | 7.270 | 7.136 | 7.136 | 429,526 | -0.13(-1.85%) |
Feb 28, 2011 | 7.270 | 7.351 | 7.154 | 7.270 | 378,888 | +0.05(+0.75%) |
Feb 25, 2011 | 7.181 | 7.288 | 7.163 | 7.216 | 290,223 | +0.05(+0.75%) |
Feb 24, 2011 | 7.198 | 7.279 | 7.037 | 7.163 | 350,513 | -0.05(-0.75%) |
Feb 23, 2011 | 7.279 | 7.342 | 7.136 | 7.216 | 886,217 | -0.07(-0.98%) |
Feb 22, 2011 | 7.297 | 7.324 | 7.216 | 7.288 | 707,360 | -0.09(-1.22%) |
Feb 18, 2011 | 7.360 | 7.423 | 7.324 | 7.378 | 698,687 | +0.04(+0.49%) |
Feb 17, 2011 | 7.423 | 7.467 | 7.333 | 7.342 | 320,624 | -0.10(-1.33%) |
Feb 16, 2011 | 7.575 | 7.575 | 7.432 | 7.440 | 284,464 | -0.08(-1.07%) |
Feb 15, 2011 | 7.458 | 7.557 | 7.458 | 7.521 | 412,859 | +0.01(+0.12%) |
Feb 14, 2011 | 7.387 | 7.521 | 7.288 | 7.512 | 493,022 | +0.14(+1.95%) |
Feb 11, 2011 | 7.270 | 7.476 | 7.198 | 7.369 | 774,568 | +0.10(+1.36%) |
Feb 10, 2011 | 7.216 | 7.315 | 7.198 | 7.270 | 509,906 | +0.03(+0.37%) |
Feb 09, 2011 | 7.297 | 7.297 | 7.163 | 7.243 | 517,074 | -0.04(-0.62%) |
Feb 08, 2011 | 7.198 | 7.324 | 7.189 | 7.288 | 607,307 | +0.10(+1.37%) |
Feb 07, 2011 | 7.010 | 7.216 | 6.974 | 7.189 | 547,682 | +0.18(+2.56%) |
Feb 04, 2011 | 6.840 | 7.028 | 6.750 | 7.010 | 408,186 | +0.17(+2.49%) |
Feb 03, 2011 | 6.876 | 6.912 | 6.768 | 6.840 | 269,310 | -0.02(-0.26%) |
Feb 02, 2011 | 6.929 | 7.019 | 6.795 | 6.858 | 294,343 | -0.12(-1.67%) |
Feb 01, 2011 | 6.741 | 6.992 | 6.723 | 6.974 | 624,793 | +0.25(+3.73%) |
Jan 31, 2011 | 6.750 | 6.804 | 6.714 | 6.723 | 751,390 | +0.00(+0.00%) |
Jan 28, 2011 | 6.750 | 7.082 | 6.705 | 6.723 | 1,560,563 | +0.09(+1.35%) |
Jan 27, 2011 | 6.517 | 6.705 | 6.069 | 6.634 | 1,988,581 | +0.02(+0.27%) |
Jan 26, 2011 | 6.535 | 6.643 | 6.419 | 6.616 | 513,644 | +0.10(+1.51%) |
Jan 25, 2011 | 6.347 | 6.535 | 6.262 | 6.517 | 365,402 | +0.13(+2.11%) |
Jan 24, 2011 | 6.445 | 6.499 | 6.257 | 6.383 | 367,860 | -0.08(-1.25%) |
Jan 21, 2011 | 6.526 | 6.526 | 6.383 | 6.463 | 476,412 | +0.00(+0.00%) |
Jan 20, 2011 | 6.230 | 6.472 | 6.194 | 6.463 | 437,314 | +0.20(+3.15%) |
Jan 19, 2011 | 6.436 | 6.445 | 6.266 | 6.266 | 303,123 | -0.20(-3.05%) |
Jan 18, 2011 | 6.499 | 6.562 | 6.338 | 6.463 | 309,972 | -0.07(-1.10%) |
Jan 14, 2011 | 6.410 | 6.607 | 6.410 | 6.535 | 410,402 | +0.10(+1.53%) |
Jan 13, 2011 | 6.544 | 6.580 | 6.392 | 6.436 | 418,851 | -0.08(-1.24%) |
Jan 12, 2011 | 6.598 | 6.625 | 6.490 | 6.517 | 288,446 | -0.03(-0.41%) |
Jan 11, 2011 | 6.535 | 6.571 | 6.490 | 6.544 | 263,763 | +0.03(+0.41%) |
Jan 10, 2011 | 6.401 | 6.553 | 6.257 | 6.517 | 450,836 | +0.06(+0.97%) |
Jan 07, 2011 | 6.544 | 6.544 | 6.212 | 6.454 | 463,635 | -0.05(-0.83%) |
Jan 06, 2011 | 6.723 | 6.750 | 6.481 | 6.508 | 328,632 | -0.24(-3.59%) |
Jan 05, 2011 | 6.508 | 6.759 | 6.454 | 6.750 | 399,945 | +0.23(+3.58%) |
Jan 04, 2011 | 6.849 | 6.894 | 6.428 | 6.517 | 397,119 | -0.29(-4.22%) |
Jan 03, 2011 | 6.670 | 6.840 | 6.580 | 6.804 | 602,180 | +0.21(+3.12%) |
Dec 31, 2010 | 6.499 | 6.687 | 6.490 | 6.598 | 400,422 | +0.07(+1.10%) |
Dec 30, 2010 | 6.481 | 6.616 | 6.230 | 6.526 | 568,288 | +0.02(+0.28%) |
Dec 29, 2010 | 6.490 | 6.562 | 6.374 | 6.508 | 299,537 | +0.05(+0.83%) |
Dec 28, 2010 | 6.481 | 6.508 | 6.374 | 6.454 | 189,702 | -0.04(-0.55%) |
Dec 27, 2010 | 6.320 | 6.535 | 6.320 | 6.490 | 210,650 | +0.13(+1.97%) |
Dec 23, 2010 | 6.356 | 6.445 | 6.320 | 6.365 | 177,074 | +0.00(+0.00%) |
Dec 22, 2010 | 6.293 | 6.526 | 6.248 | 6.365 | 688,416 | +0.11(+1.72%) |
Dec 21, 2010 | 6.203 | 6.383 | 6.194 | 6.257 | 299,984 | +0.09(+1.45%) |
Dec 20, 2010 | 5.899 | 6.266 | 5.863 | 6.168 | 1,024,473 | +0.30(+5.20%) |
Dec 17, 2010 | 5.710 | 5.943 | 5.710 | 5.863 | 948,125 | +0.18(+3.15%) |
Dec 16, 2010 | 5.773 | 5.791 | 5.657 | 5.683 | 272,424 | -0.05(-0.94%) |
Dec 15, 2010 | 5.782 | 5.836 | 5.688 | 5.737 | 397,100 | -0.06(-1.08%) |
Dec 14, 2010 | 5.863 | 5.961 | 5.791 | 5.800 | 274,215 | -0.05(-0.92%) |
Dec 13, 2010 | 5.997 | 6.015 | 5.854 | 5.854 | 450,333 | -0.09(-1.51%) |
Dec 10, 2010 | 5.854 | 5.979 | 5.773 | 5.943 | 538,759 | +0.12(+2.00%) |
Dec 09, 2010 | 5.881 | 5.881 | 5.782 | 5.827 | 547,449 | +0.01(+0.15%) |
Dec 08, 2010 | 5.809 | 5.854 | 5.773 | 5.818 | 461,314 | +0.03(+0.46%) |
Dec 07, 2010 | 5.872 | 5.881 | 5.773 | 5.791 | 440,540 | -0.04(-0.62%) |
Dec 06, 2010 | 5.836 | 5.845 | 5.701 | 5.827 | 397,626 | +0.00(+0.00%) |
Dec 03, 2010 | 5.800 | 5.845 | 5.737 | 5.827 | 668,965 | -0.03(-0.46%) |
Dec 02, 2010 | 5.872 | 5.943 | 5.827 | 5.854 | 758,758 | -0.01(-0.15%) |
Dec 01, 2010 | 5.648 | 6.015 | 5.639 | 5.863 | 838,360 | +0.33(+6.00%) |
Nov 30, 2010 | 5.504 | 5.616 | 5.423 | 5.531 | 402,090 | -0.04(-0.64%) |
Nov 29, 2010 | 5.477 | 5.630 | 5.432 | 5.567 | 474,135 | +0.04(+0.81%) |
Nov 26, 2010 | 5.415 | 5.549 | 5.415 | 5.522 | 95,567 | +0.04(+0.82%) |
Nov 24, 2010 | 5.468 | 5.477 | 5.477 | 5.477 | 392,172 | +0.07(+1.33%) |
Nov 23, 2010 | 5.199 | 5.459 | 5.101 | 5.406 | 677,303 | +0.26(+5.05%) |
Nov 22, 2010 | 5.190 | 5.226 | 5.110 | 5.146 | 341,354 | -0.07(-1.37%) |
Nov 19, 2010 | 5.307 | 5.334 | 5.164 | 5.217 | 477,031 | -0.11(-2.02%) |
Nov 18, 2010 | 5.432 | 5.531 | 5.316 | 5.325 | 433,558 | -0.06(-1.16%) |
Nov 17, 2010 | 5.388 | 5.406 | 5.334 | 5.388 | 324,841 | +0.03(+0.50%) |
Nov 16, 2010 | 5.343 | 5.423 | 5.271 | 5.361 | 492,263 | -0.03(-0.50%) |
Nov 15, 2010 | 5.406 | 5.441 | 5.289 | 5.388 | 370,214 | +0.00(+0.00%) |
Nov 12, 2010 | 5.468 | 5.495 | 5.379 | 5.388 | 331,877 | -0.16(-2.91%) |
Nov 11, 2010 | 5.531 | 5.603 | 5.459 | 5.549 | 262,482 | -0.06(-1.12%) |
Nov 10, 2010 | 5.585 | 5.621 | 5.486 | 5.612 | 368,040 | +0.04(+0.64%) |
Nov 09, 2010 | 5.890 | 5.925 | 5.509 | 5.576 | 474,342 | -0.31(-5.33%) |
Nov 08, 2010 | 5.827 | 5.952 | 5.657 | 5.890 | 612,471 | +0.00(+0.00%) |
Nov 05, 2010 | 5.863 | 5.979 | 5.800 | 5.890 | 426,259 | +0.05(+0.92%) |
Nov 04, 2010 | 5.728 | 5.890 | 5.710 | 5.836 | 537,077 | +0.22(+3.99%) |
Nov 03, 2010 | 5.513 | 5.630 | 5.495 | 5.612 | 337,474 | +0.09(+1.62%) |
Nov 02, 2010 | 5.531 | 5.540 | 5.423 | 5.522 | 326,739 | +0.05(+0.98%) |
Nov 01, 2010 | 5.459 | 5.511 | 5.334 | 5.468 | 482,907 | +0.05(+0.99%) |
Oct 29, 2010 | 5.441 | 5.477 | 5.379 | 5.415 | 250,803 | -0.07(-1.31%) |
Oct 28, 2010 | 5.567 | 5.585 | 5.468 | 5.486 | 236,442 | -0.04(-0.65%) |
Oct 27, 2010 | 5.495 | 5.585 | 5.423 | 5.522 | 457,012 | +0.01(+0.16%) |
Oct 25, 2010 | 5.701 | 5.755 | 5.459 | 5.513 | 568,411 | -0.13(-2.38%) |
Oct 22, 2010 | 5.549 | 5.692 | 5.486 | 5.648 | 678,363 | +0.12(+2.11%) |
Oct 21, 2010 | 5.504 | 5.576 | 5.379 | 5.531 | 375,419 | +0.07(+1.31%) |
Oct 20, 2010 | 5.648 | 5.648 | 5.423 | 5.459 | 478,289 | -0.13(-2.40%) |
Oct 19, 2010 | 5.630 | 5.737 | 5.549 | 5.594 | 448,458 | -0.13(-2.19%) |
Oct 18, 2010 | 5.719 | 5.764 | 5.594 | 5.719 | 355,313 | +0.04(+0.63%) |
Oct 15, 2010 | 5.836 | 5.872 | 5.612 | 5.683 | 469,756 | -0.09(-1.55%) |
Oct 14, 2010 | 5.925 | 5.925 | 5.657 | 5.773 | 441,895 | -0.14(-2.42%) |
Oct 13, 2010 | 5.764 | 5.961 | 5.657 | 5.917 | 447,793 | +0.17(+2.96%) |
Oct 12, 2010 | 5.800 | 5.827 | 5.710 | 5.746 | 264,600 | -0.09(-1.54%) |
Oct 11, 2010 | 5.854 | 5.885 | 5.728 | 5.836 | 291,761 | -0.05(-0.91%) |
Oct 08, 2010 | 5.890 | 5.952 | 5.737 | 5.890 | 351,244 | +0.00(+0.00%) |
Oct 07, 2010 | 6.087 | 6.114 | 5.890 | 5.890 | 332,848 | -0.13(-2.23%) |
Oct 06, 2010 | 6.006 | 6.078 | 5.925 | 6.024 | 330,538 | -0.01(-0.15%) |
Oct 05, 2010 | 5.872 | 6.051 | 5.728 | 6.033 | 378,412 | +0.23(+4.02%) |
Oct 04, 2010 | 5.863 | 5.925 | 5.612 | 5.800 | 500,159 | -0.10(-1.67%) |
Oct 01, 2010 | 5.899 | 6.114 | 5.818 | 5.899 | 246,118 | -0.11(-1.84%) |
Sep 30, 2010 | 6.009 | 6.275 | 5.908 | 6.009 | 3,424 | -0.14(-2.28%) |
Sep 29, 2010 | 6.006 | 6.194 | 5.959 | 6.150 | 328,621 | +0.10(+1.63%) |
Sep 28, 2010 | 6.051 | 6.051 | 5.701 | 6.051 | 14,708 | +0.18(+3.05%) |
Sep 27, 2010 | 5.782 | 5.908 | 5.683 | 5.872 | 337,851 | +0.11(+1.87%) |
Sep 24, 2010 | 5.504 | 5.773 | 5.495 | 5.764 | 504,903 | +0.33(+6.11%) |
Sep 23, 2010 | 5.558 | 5.683 | 5.361 | 5.432 | 2,827 | -0.19(-3.35%) |
Sep 22, 2010 | 5.746 | 5.782 | 5.567 | 5.621 | 458,335 | -0.13(-2.34%) |
Sep 21, 2010 | 5.755 | 5.970 | 5.567 | 5.755 | 611,311 | -0.02(-0.31%) |
Sep 20, 2010 | 5.648 | 5.827 | 5.486 | 5.773 | 640,674 | +0.16(+2.88%) |
Sep 17, 2010 | 5.612 | 5.764 | 5.558 | 5.612 | 1,102,754 | -0.09(-1.57%) |
Sep 15, 2010 | 5.666 | 5.782 | 5.580 | 5.701 | 356,079 | +0.03(+0.47%) |
Sep 14, 2010 | 5.827 | 5.836 | 5.657 | 5.674 | 247,902 | -0.18(-3.06%) |
Sep 13, 2010 | 5.692 | 5.908 | 5.648 | 5.854 | 550,608 | +0.25(+4.48%) |
Sep 10, 2010 | 5.657 | 5.808 | 5.576 | 5.603 | 293,122 | -0.04(-0.79%) |
Sep 09, 2010 | 5.809 | 5.881 | 5.621 | 5.648 | 355,233 | -0.07(-1.25%) |
Sep 08, 2010 | 5.666 | 5.836 | 5.603 | 5.719 | 649,513 | +0.06(+1.11%) |
Sep 07, 2010 | 5.854 | 5.854 | 5.648 | 5.657 | 2,301 | -0.21(-3.52%) |
Sep 03, 2010 | 5.827 | 5.863 | 5.760 | 5.863 | 251,402 | +0.10(+1.71%) |
Sep 02, 2010 | 5.737 | 5.791 | 5.639 | 5.764 | 1,144 | +0.02(+0.31%) |
Sep 01, 2010 | 5.576 | 5.746 | 5.549 | 5.746 | 747,546 | +0.23(+4.23%) |
Aug 31, 2010 | 5.486 | 5.683 | 5.464 | 5.513 | 22,950 | -0.07(-1.28%) |
Aug 30, 2010 | 5.827 | 5.845 | 5.567 | 5.585 | 563,003 | -0.26(-4.45%) |
Aug 27, 2010 | 5.845 | 5.854 | 5.576 | 5.845 | 422,369 | +0.23(+4.15%) |
Aug 26, 2010 | 5.728 | 5.934 | 5.558 | 5.612 | 1,446 | -0.11(-1.88%) |
Aug 25, 2010 | 5.630 | 5.746 | 5.585 | 5.719 | 1,433 | +0.06(+1.11%) |
Aug 24, 2010 | 5.701 | 5.818 | 5.576 | 5.657 | 5,821 | -0.13(-2.17%) |
Aug 23, 2010 | 5.890 | 5.997 | 5.751 | 5.782 | 589,947 | -0.09(-1.53%) |
Aug 20, 2010 | 5.908 | 5.961 | 5.827 | 5.872 | 1,170,881 | -0.15(-2.53%) |
Aug 19, 2010 | 6.284 | 6.481 | 5.979 | 6.024 | 5,004 | -0.10(-1.61%) |
Aug 18, 2010 | 6.203 | 6.266 | 6.069 | 6.123 | 22,643 | -0.11(-1.73%) |
Aug 17, 2010 | 6.302 | 6.419 | 6.185 | 6.230 | 3,454 | -0.02(-0.29%) |
Aug 16, 2010 | 5.979 | 6.302 | 5.979 | 6.248 | 216,193 | +0.22(+3.57%) |
Aug 13, 2010 | 6.033 | 6.212 | 5.961 | 6.033 | 389,767 | -0.09(-1.46%) |
Aug 12, 2010 | 6.212 | 6.320 | 6.096 | 6.123 | 396,827 | -0.20(-3.12%) |
Aug 11, 2010 | 6.320 | 6.374 | 6.239 | 6.320 | 508,839 | -0.25(-3.82%) |
Aug 10, 2010 | 6.571 | 6.714 | 6.490 | 6.571 | 111 | +0.01(+0.14%) |
Aug 09, 2010 | 6.463 | 6.652 | 6.347 | 6.562 | 161,734 | +0.17(+2.66%) |
Aug 06, 2010 | 6.392 | 6.607 | 6.275 | 6.392 | 405,946 | -0.33(-4.93%) |
Aug 05, 2010 | 6.553 | 6.822 | 6.508 | 6.723 | 415,964 | +0.09(+1.35%) |
Aug 04, 2010 | 6.589 | 6.687 | 6.481 | 6.634 | 175,800 | +0.11(+1.65%) |
Aug 03, 2010 | 6.517 | 6.741 | 6.436 | 6.526 | 195,219 | -0.04(-0.55%) |
Aug 02, 2010 | 6.661 | 6.714 | 6.427 | 6.562 | 325,613 | +0.04(+0.69%) |
Jul 30, 2010 | 6.517 | 6.562 | 6.257 | 6.517 | 441,111 | +0.09(+1.39%) |
Jul 29, 2010 | 6.705 | 6.773 | 6.293 | 6.427 | 542,293 | -0.23(-3.50%) |
Jul 28, 2010 | 6.661 | 6.965 | 6.616 | 6.661 | 2,324 | -0.20(-2.88%) |
Jul 27, 2010 | 6.714 | 6.912 | 6.678 | 6.858 | 553,782 | +0.23(+3.52%) |
Jul 26, 2010 | 6.419 | 6.705 | 6.410 | 6.625 | 467,090 | +0.20(+3.07%) |
Jul 23, 2010 | 6.087 | 6.427 | 5.917 | 6.427 | 829,763 | +0.32(+5.29%) |
Jul 22, 2010 | 6.096 | 6.266 | 6.024 | 6.105 | 826,245 | +0.10(+1.64%) |
Jul 21, 2010 | 6.419 | 6.553 | 5.979 | 6.006 | 1,153,656 | -0.39(-6.03%) |
Jul 20, 2010 | 6.445 | 6.445 | 6.266 | 6.392 | 612,801 | -0.18(-2.73%) |
Jul 19, 2010 | 6.786 | 6.894 | 6.472 | 6.571 | 525,997 | -0.17(-2.53%) |
Jul 16, 2010 | 6.741 | 7.019 | 6.705 | 6.741 | 607,480 | -0.31(-4.45%) |
Jul 15, 2010 | 7.181 | 7.225 | 6.912 | 7.055 | 425,789 | -0.19(-2.60%) |
Jul 14, 2010 | 7.163 | 7.261 | 7.019 | 7.243 | 505,888 | +0.13(+1.76%) |
Jul 13, 2010 | 7.118 | 7.181 | 6.956 | 7.118 | 5,682 | +0.22(+3.12%) |
Jul 12, 2010 | 6.768 | 7.019 | 6.768 | 6.903 | 373,477 | +0.13(+1.85%) |
Jul 09, 2010 | 6.777 | 6.786 | 6.463 | 6.777 | 412,943 | +0.21(+3.14%) |
Jul 08, 2010 | 6.571 | 6.598 | 6.248 | 6.571 | 442,553 | +0.13(+2.09%) |
Jul 07, 2010 | 6.051 | 6.454 | 5.988 | 6.436 | 578,541 | +0.41(+6.85%) |
Jul 06, 2010 | 6.024 | 6.338 | 5.934 | 6.024 | 2,905 | -0.09(-1.47%) |
Jul 02, 2010 | 6.114 | 6.329 | 6.015 | 6.114 | 284,997 | -0.13(-2.15%) |
Jul 01, 2010 | 6.410 | 6.481 | 6.132 | 6.248 | 622,518 | -0.18(-2.79%) |
Jun 30, 2010 | 6.427 | 6.759 | 6.338 | 6.427 | 4,559 | -0.24(-3.63%) |
Jun 29, 2010 | 7.037 | 7.082 | 6.616 | 6.670 | 495,353 | -0.66(-9.05%) |
Jun 25, 2010 | 7.333 | 7.432 | 6.876 | 7.333 | 2,288,124 | +0.36(+5.14%) |
Jun 24, 2010 | 6.974 | 7.091 | 6.705 | 6.974 | 267 | +0.09(+1.30%) |
Jun 23, 2010 | 7.243 | 7.310 | 6.885 | 6.885 | 316,408 | -0.37(-5.07%) |
Jun 22, 2010 | 7.252 | 7.440 | 7.172 | 7.252 | 1,310 | -0.07(-0.98%) |
Jun 21, 2010 | 7.449 | 7.561 | 7.252 | 7.324 | 591,748 | -0.04(-0.49%) |
Jun 18, 2010 | 7.360 | 7.396 | 7.127 | 7.360 | 600,165 | +0.23(+3.27%) |
Jun 17, 2010 | 7.127 | 7.181 | 6.840 | 7.127 | 254 | +0.03(+0.38%) |
Jun 16, 2010 | 7.073 | 7.252 | 6.992 | 7.100 | 488,825 | -0.07(-1.00%) |
Jun 15, 2010 | 7.172 | 7.172 | 6.974 | 7.172 | 2,279 | +0.20(+2.83%) |
Jun 14, 2010 | 6.903 | 7.225 | 6.849 | 6.974 | 398,100 | +0.13(+1.83%) |
Jun 11, 2010 | 6.652 | 6.858 | 6.607 | 6.849 | 182,925 | +0.13(+1.87%) |
Jun 10, 2010 | 6.723 | 6.759 | 6.482 | 6.723 | 2,117 | +0.17(+2.60%) |
Jun 09, 2010 | 6.598 | 6.741 | 6.499 | 6.553 | 335,392 | +0.00(+0.00%) |
Jun 08, 2010 | 6.365 | 6.589 | 6.185 | 6.553 | 460,208 | +0.21(+3.25%) |
Jun 07, 2010 | 6.535 | 6.535 | 6.275 | 6.347 | 348,077 | -0.18(-2.75%) |
Jun 04, 2010 | 6.526 | 6.804 | 6.445 | 6.526 | 584,304 | -0.40(-5.82%) |
Jun 03, 2010 | 6.929 | 7.181 | 6.814 | 6.929 | 298,788 | -0.13(-1.78%) |
Jun 02, 2010 | 7.055 | 7.064 | 6.670 | 7.055 | 242,559 | +0.32(+4.79%) |
Jun 01, 2010 | 7.145 | 7.145 | 6.723 | 6.732 | 410,580 | -0.48(-6.71%) |
May 28, 2010 | 7.216 | 7.440 | 7.100 | 7.216 | 445,592 | -0.19(-2.54%) |
May 27, 2010 | 7.172 | 7.405 | 7.037 | 7.405 | 282,574 | +0.41(+5.90%) |
May 26, 2010 | 6.992 | 7.198 | 6.894 | 6.992 | 1,853 | +0.08(+1.17%) |
May 25, 2010 | 6.759 | 6.956 | 6.499 | 6.912 | 471,367 | -0.04(-0.64%) |
May 24, 2010 | 7.019 | 7.189 | 6.858 | 6.956 | 395,690 | -0.08(-1.15%) |
May 21, 2010 | 6.732 | 7.216 | 6.728 | 7.037 | 398,582 | +0.16(+2.35%) |
May 20, 2010 | 6.965 | 7.064 | 6.858 | 6.876 | 488,676 | -0.63(-8.36%) |
May 19, 2010 | 7.333 | 7.539 | 7.270 | 7.503 | 559,888 | +0.12(+1.58%) |
May 18, 2010 | 7.790 | 7.844 | 7.306 | 7.387 | 5,912 | -0.28(-3.63%) |
May 17, 2010 | 7.772 | 7.808 | 7.387 | 7.665 | 243,348 | -0.02(-0.23%) |
May 14, 2010 | 7.683 | 7.844 | 7.476 | 7.683 | 280,815 | -0.21(-2.61%) |
May 13, 2010 | 7.907 | 8.059 | 7.763 | 7.889 | 323,489 | -0.07(-0.90%) |
May 12, 2010 | 7.844 | 7.978 | 7.674 | 7.960 | 523,382 | +0.11(+1.37%) |
May 11, 2010 | 7.951 | 8.202 | 7.786 | 7.853 | 770,620 | +0.30(+3.91%) |
May 10, 2010 | 7.351 | 7.593 | 7.333 | 7.557 | 662,212 | +0.56(+7.94%) |
May 07, 2010 | 7.315 | 7.593 | 6.903 | 7.001 | 927,043 | -0.39(-5.33%) |
May 06, 2010 | 7.396 | 7.691 | 6.867 | 7.396 | 111 | -0.30(-3.96%) |
May 05, 2010 | 7.674 | 7.978 | 7.608 | 7.700 | 487,903 | +0.05(+0.70%) |
May 04, 2010 | 7.683 | 7.736 | 7.396 | 7.647 | 515,062 | -0.11(-1.39%) |