Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.995 | 9.076 | 8.955 | 9.076 | 22,864,344 | +0.06(+0.67%) |
Apr 28, 2011 | 8.861 | 9.062 | 8.847 | 9.015 | 47,032,336 | +0.08(+0.90%) |
Apr 27, 2011 | 8.626 | 8.975 | 8.505 | 8.935 | 66,397,512 | +0.49(+5.81%) |
Apr 26, 2011 | 8.310 | 8.444 | 8.283 | 8.444 | 16,720,162 | +0.19(+2.28%) |
Apr 25, 2011 | 8.404 | 8.410 | 8.222 | 8.256 | 16,722,267 | -0.19(-2.23%) |
Apr 21, 2011 | 8.431 | 8.484 | 8.410 | 8.444 | 22,207,498 | +0.07(+0.88%) |
Apr 20, 2011 | 8.323 | 8.370 | 8.249 | 8.370 | 25,195,318 | +0.33(+4.10%) |
Apr 19, 2011 | 8.061 | 8.074 | 7.967 | 8.041 | 25,445,216 | +0.01(+0.08%) |
Apr 18, 2011 | 8.148 | 8.155 | 7.980 | 8.034 | 17,072,014 | -0.17(-2.13%) |
Apr 15, 2011 | 8.249 | 8.266 | 8.155 | 8.209 | 9,411,454 | -0.07(-0.81%) |
Apr 14, 2011 | 8.189 | 8.303 | 8.182 | 8.276 | 17,676,428 | +0.03(+0.41%) |
Apr 13, 2011 | 8.303 | 8.316 | 8.222 | 8.242 | 17,274,734 | +0.02(+0.25%) |
Apr 12, 2011 | 8.289 | 8.323 | 8.168 | 8.222 | 12,715,918 | -0.19(-2.24%) |
Apr 11, 2011 | 8.431 | 8.457 | 8.350 | 8.410 | 13,825,264 | -0.09(-1.11%) |
Apr 08, 2011 | 8.558 | 8.639 | 8.491 | 8.505 | 11,175,128 | -0.05(-0.55%) |
Apr 07, 2011 | 8.538 | 8.612 | 8.501 | 8.552 | 12,583,739 | -0.03(-0.39%) |
Apr 06, 2011 | 8.538 | 8.626 | 8.525 | 8.585 | 19,239,760 | +0.21(+2.49%) |
Apr 05, 2011 | 8.276 | 8.410 | 8.269 | 8.377 | 30,543,584 | +0.19(+2.30%) |
Apr 04, 2011 | 8.215 | 8.242 | 8.168 | 8.189 | 14,370,243 | -0.02(-0.25%) |
Apr 01, 2011 | 8.242 | 8.256 | 8.175 | 8.209 | 15,994,378 | +0.02(+0.25%) |
Mar 31, 2011 | 8.276 | 8.296 | 8.128 | 8.189 | 19,482,426 | +0.05(+0.58%) |
Mar 30, 2011 | 8.155 | 8.168 | 8.081 | 8.141 | 19,394,946 | +0.03(+0.41%) |
Mar 29, 2011 | 8.115 | 8.128 | 8.074 | 8.108 | 38,496,940 | -0.07(-0.90%) |
Mar 28, 2011 | 8.242 | 8.310 | 8.131 | 8.182 | 11,390,552 | -0.05(-0.57%) |
Mar 25, 2011 | 8.283 | 8.289 | 8.195 | 8.229 | 15,149,988 | -0.03(-0.33%) |
Mar 24, 2011 | 8.155 | 8.276 | 8.088 | 8.256 | 23,707,266 | +0.16(+1.99%) |
Mar 23, 2011 | 7.987 | 8.108 | 7.879 | 8.094 | 26,536,472 | +0.15(+1.86%) |
Mar 22, 2011 | 8.020 | 8.027 | 7.933 | 7.947 | 16,147,721 | -0.08(-1.00%) |
Mar 21, 2011 | 8.081 | 8.101 | 8.027 | 8.027 | 22,620,752 | +0.13(+1.62%) |
Mar 18, 2011 | 7.933 | 7.947 | 7.785 | 7.899 | 19,366,134 | +0.09(+1.21%) |
Mar 17, 2011 | 7.765 | 7.886 | 7.765 | 7.805 | 20,098,820 | +0.12(+1.57%) |
Mar 16, 2011 | 7.940 | 8.007 | 7.617 | 7.684 | 58,297,508 | -0.32(-4.03%) |
Mar 15, 2011 | 7.910 | 8.014 | 7.906 | 8.007 | 21,141,082 | -0.17(-2.06%) |
Mar 14, 2011 | 8.088 | 8.202 | 8.081 | 8.175 | 12,797,054 | -0.03(-0.41%) |
Mar 11, 2011 | 8.101 | 8.242 | 8.094 | 8.209 | 20,217,612 | +0.07(+0.83%) |
Mar 10, 2011 | 8.222 | 8.236 | 8.101 | 8.141 | 26,051,332 | -0.28(-3.27%) |
Mar 09, 2011 | 8.316 | 8.491 | 8.242 | 8.417 | 38,546,448 | +0.11(+1.38%) |
Mar 08, 2011 | 8.303 | 8.383 | 8.296 | 8.303 | 28,332,220 | +0.10(+1.23%) |
Mar 07, 2011 | 8.343 | 8.357 | 8.115 | 8.202 | 23,063,464 | -0.14(-1.69%) |
Mar 04, 2011 | 8.323 | 8.404 | 8.289 | 8.343 | 30,380,136 | +0.10(+1.22%) |
Mar 03, 2011 | 8.296 | 8.303 | 8.182 | 8.242 | 21,883,538 | +0.03(+0.41%) |
Mar 02, 2011 | 8.155 | 8.273 | 8.145 | 8.209 | 18,730,446 | +0.02(+0.25%) |
Mar 01, 2011 | 8.431 | 8.444 | 8.182 | 8.189 | 23,785,048 | -0.07(-0.90%) |
Feb 28, 2011 | 8.330 | 8.330 | 8.202 | 8.262 | 27,279,664 | +0.00(+0.00%) |
Feb 25, 2011 | 8.236 | 8.303 | 8.162 | 8.262 | 22,877,290 | +0.11(+1.40%) |
Feb 24, 2011 | 8.316 | 8.316 | 8.074 | 8.148 | 44,606,004 | -0.11(-1.30%) |
Feb 23, 2011 | 8.451 | 8.464 | 8.215 | 8.256 | 24,874,634 | -0.09(-1.05%) |
Feb 22, 2011 | 8.565 | 8.565 | 8.330 | 8.343 | 22,559,340 | -0.27(-3.12%) |
Feb 18, 2011 | 8.787 | 8.800 | 8.599 | 8.612 | 22,560,072 | -0.17(-1.99%) |
Feb 17, 2011 | 8.659 | 8.787 | 8.619 | 8.787 | 24,705,294 | +0.12(+1.40%) |
Feb 16, 2011 | 8.652 | 8.713 | 8.619 | 8.666 | 21,634,760 | +0.05(+0.55%) |
Feb 15, 2011 | 8.578 | 8.652 | 8.565 | 8.619 | 10,845,123 | -0.05(-0.54%) |
Feb 14, 2011 | 8.713 | 8.713 | 8.652 | 8.666 | 11,908,221 | -0.03(-0.39%) |
Feb 11, 2011 | 8.578 | 8.726 | 8.498 | 8.699 | 16,947,168 | +0.07(+0.78%) |
Feb 10, 2011 | 8.686 | 8.713 | 8.565 | 8.632 | 39,196,296 | -0.17(-1.91%) |
Feb 09, 2011 | 8.915 | 9.022 | 8.800 | 8.800 | 20,372,568 | -0.22(-2.46%) |
Feb 08, 2011 | 9.089 | 9.143 | 8.982 | 9.022 | 17,592,824 | -0.16(-1.76%) |
Feb 07, 2011 | 9.163 | 9.237 | 9.130 | 9.184 | 23,740,446 | +0.03(+0.29%) |
Feb 04, 2011 | 9.002 | 9.163 | 8.952 | 9.157 | 19,773,182 | +0.17(+1.95%) |
Feb 03, 2011 | 9.009 | 9.022 | 8.915 | 8.982 | 11,210,440 | +0.01(+0.15%) |
Feb 02, 2011 | 8.901 | 9.036 | 8.874 | 8.968 | 18,738,816 | +0.09(+0.98%) |
Feb 01, 2011 | 8.915 | 8.945 | 8.861 | 8.881 | 26,388,250 | +0.09(+1.07%) |
Jan 31, 2011 | 8.820 | 8.847 | 8.760 | 8.787 | 26,354,884 | -0.03(-0.31%) |
Jan 28, 2011 | 9.069 | 9.069 | 8.800 | 8.814 | 34,104,820 | -0.13(-1.50%) |
Jan 27, 2011 | 8.955 | 9.110 | 8.874 | 8.948 | 34,873,052 | +0.05(+0.53%) |
Jan 26, 2011 | 8.962 | 8.962 | 8.881 | 8.901 | 29,163,358 | +0.01(+0.15%) |
Jan 25, 2011 | 8.921 | 8.995 | 8.888 | 8.888 | 24,702,284 | -0.15(-1.71%) |
Jan 24, 2011 | 8.962 | 9.069 | 8.861 | 9.042 | 18,102,540 | +0.12(+1.36%) |
Jan 21, 2011 | 8.948 | 9.002 | 8.894 | 8.921 | 35,003,512 | +0.01(+0.08%) |
Jan 20, 2011 | 8.989 | 9.036 | 8.881 | 8.915 | 36,533,388 | -0.18(-2.00%) |
Jan 19, 2011 | 9.257 | 9.311 | 9.096 | 9.096 | 30,431,366 | -0.01(-0.15%) |
Jan 18, 2011 | 9.197 | 9.291 | 9.089 | 9.110 | 21,863,164 | -0.09(-0.95%) |
Jan 14, 2011 | 9.022 | 9.204 | 8.972 | 9.197 | 22,362,342 | +0.21(+2.32%) |
Jan 13, 2011 | 9.089 | 9.116 | 8.921 | 8.989 | 17,980,956 | -0.09(-1.04%) |
Jan 12, 2011 | 9.096 | 9.116 | 8.995 | 9.083 | 15,956,660 | +0.06(+0.67%) |
Jan 11, 2011 | 9.062 | 9.089 | 8.948 | 9.022 | 27,173,968 | +0.13(+1.51%) |
Jan 10, 2011 | 8.814 | 8.921 | 8.780 | 8.888 | 24,235,836 | +0.10(+1.15%) |
Jan 07, 2011 | 8.679 | 8.807 | 8.659 | 8.787 | 30,631,336 | +0.13(+1.55%) |
Jan 06, 2011 | 8.404 | 8.686 | 8.370 | 8.652 | 35,604,336 | +0.34(+4.13%) |
Jan 05, 2011 | 8.404 | 8.437 | 8.229 | 8.310 | 14,543,147 | -0.18(-2.14%) |
Jan 04, 2011 | 8.471 | 8.491 | 8.363 | 8.491 | 14,442,755 | +0.03(+0.32%) |
Jan 03, 2011 | 8.444 | 8.528 | 8.431 | 8.464 | 10,472,394 | +0.03(+0.40%) |
Dec 31, 2010 | 8.357 | 8.431 | 8.330 | 8.431 | 6,271,240 | +0.09(+1.13%) |
Dec 30, 2010 | 8.303 | 8.350 | 8.286 | 8.336 | 6,351,631 | +0.06(+0.73%) |
Dec 29, 2010 | 8.242 | 8.357 | 8.209 | 8.276 | 13,851,638 | +0.05(+0.57%) |
Dec 28, 2010 | 8.249 | 8.289 | 8.202 | 8.229 | 7,782,511 | -0.05(-0.57%) |
Dec 27, 2010 | 8.283 | 8.303 | 8.222 | 8.276 | 5,787,195 | +0.05(+0.65%) |
Dec 23, 2010 | 8.269 | 8.283 | 8.202 | 8.222 | 8,553,715 | -0.05(-0.57%) |
Dec 22, 2010 | 8.310 | 8.370 | 8.242 | 8.269 | 11,699,144 | -0.06(-0.73%) |
Dec 21, 2010 | 8.357 | 8.390 | 8.283 | 8.330 | 16,329,993 | +0.04(+0.49%) |
Dec 20, 2010 | 8.377 | 8.417 | 8.262 | 8.289 | 14,129,983 | -0.24(-2.84%) |
Dec 17, 2010 | 8.397 | 8.558 | 8.370 | 8.531 | 31,770,480 | +0.25(+3.00%) |
Dec 16, 2010 | 8.202 | 8.283 | 8.202 | 8.283 | 16,436,144 | +0.13(+1.65%) |
Dec 15, 2010 | 8.074 | 8.182 | 8.047 | 8.148 | 16,754,346 | +0.14(+1.76%) |
Dec 14, 2010 | 8.054 | 8.074 | 7.967 | 8.007 | 18,716,406 | +0.01(+0.08%) |
Dec 13, 2010 | 8.128 | 8.189 | 8.000 | 8.000 | 17,596,762 | -0.12(-1.49%) |
Dec 10, 2010 | 8.121 | 8.155 | 8.068 | 8.121 | 14,878,040 | +0.03(+0.42%) |
Dec 09, 2010 | 8.128 | 8.236 | 8.088 | 8.088 | 21,583,830 | +0.08(+1.01%) |
Dec 08, 2010 | 7.987 | 8.034 | 7.967 | 8.007 | 16,283,092 | +0.05(+0.68%) |
Dec 07, 2010 | 8.054 | 8.068 | 7.953 | 7.953 | 14,346,166 | -0.04(-0.50%) |
Dec 06, 2010 | 8.047 | 8.061 | 7.953 | 7.994 | 11,155,376 | -0.05(-0.67%) |
Dec 03, 2010 | 7.799 | 8.068 | 7.765 | 8.047 | 33,884,564 | +0.29(+3.73%) |
Dec 02, 2010 | 7.543 | 7.785 | 7.536 | 7.758 | 41,478,544 | +0.29(+3.87%) |
Dec 01, 2010 | 7.368 | 7.483 | 7.328 | 7.469 | 33,721,820 | +0.24(+3.35%) |
Nov 30, 2010 | 7.220 | 7.261 | 7.200 | 7.227 | 24,576,314 | -0.04(-0.56%) |
Nov 29, 2010 | 7.355 | 7.388 | 7.200 | 7.267 | 26,024,124 | -0.13(-1.73%) |
Nov 26, 2010 | 7.335 | 7.409 | 7.321 | 7.395 | 6,679,942 | +0.00(+0.00%) |
Nov 24, 2010 | 7.315 | 7.395 | 7.395 | 7.395 | 15,356,369 | +0.17(+2.42%) |
Nov 23, 2010 | 7.388 | 7.395 | 7.207 | 7.220 | 17,069,022 | -0.26(-3.50%) |
Nov 22, 2010 | 7.409 | 7.496 | 7.368 | 7.483 | 11,661,441 | +0.03(+0.45%) |
Nov 19, 2010 | 7.402 | 7.449 | 7.362 | 7.449 | 5,572,571 | +0.03(+0.36%) |
Nov 18, 2010 | 7.382 | 7.462 | 7.382 | 7.422 | 11,929,759 | +0.10(+1.38%) |
Nov 17, 2010 | 7.328 | 7.368 | 7.288 | 7.321 | 15,334,276 | +0.02(+0.28%) |
Nov 16, 2010 | 7.409 | 7.436 | 7.274 | 7.301 | 12,242,317 | -0.13(-1.81%) |
Nov 15, 2010 | 7.489 | 7.516 | 7.436 | 7.436 | 9,953,636 | +0.01(+0.09%) |
Nov 12, 2010 | 7.388 | 7.456 | 7.355 | 7.429 | 12,322,237 | -0.01(-0.09%) |
Nov 11, 2010 | 7.462 | 7.496 | 7.395 | 7.436 | 15,913,922 | -0.13(-1.69%) |
Nov 10, 2010 | 7.536 | 7.563 | 7.476 | 7.563 | 16,995,372 | +0.07(+0.99%) |
Nov 09, 2010 | 7.523 | 7.590 | 7.462 | 7.489 | 24,393,114 | +0.02(+0.27%) |
Nov 08, 2010 | 7.489 | 7.489 | 7.388 | 7.469 | 12,310,467 | -0.05(-0.63%) |
Nov 05, 2010 | 7.557 | 7.557 | 7.462 | 7.516 | 15,830,702 | -0.05(-0.71%) |
Nov 04, 2010 | 7.395 | 7.570 | 7.375 | 7.570 | 20,114,526 | +0.22(+3.02%) |
Nov 03, 2010 | 7.335 | 7.362 | 7.281 | 7.348 | 13,096,607 | +0.06(+0.83%) |
Nov 02, 2010 | 7.355 | 7.355 | 7.247 | 7.288 | 14,398,695 | -0.03(-0.46%) |
Nov 01, 2010 | 7.335 | 7.395 | 7.294 | 7.321 | 9,319,116 | -0.01(-0.18%) |
Oct 29, 2010 | 7.220 | 7.355 | 7.194 | 7.335 | 19,563,252 | +0.10(+1.39%) |
Oct 28, 2010 | 7.308 | 7.315 | 7.200 | 7.234 | 20,989,264 | +0.07(+1.03%) |
Oct 27, 2010 | 7.140 | 7.187 | 7.113 | 7.160 | 16,417,092 | -0.02(-0.28%) |
Oct 25, 2010 | 7.187 | 7.214 | 7.133 | 7.180 | 22,749,996 | +0.05(+0.75%) |
Oct 22, 2010 | 7.019 | 7.126 | 6.992 | 7.126 | 15,809,701 | +0.13(+1.83%) |
Oct 21, 2010 | 6.985 | 7.046 | 6.931 | 6.999 | 37,496,804 | +0.05(+0.77%) |
Oct 20, 2010 | 6.918 | 6.978 | 6.871 | 6.945 | 12,842,720 | +0.09(+1.27%) |
Oct 19, 2010 | 6.864 | 6.931 | 6.810 | 6.857 | 17,948,362 | -0.07(-0.97%) |
Oct 18, 2010 | 6.904 | 6.945 | 6.871 | 6.925 | 19,305,166 | -0.03(-0.39%) |
Oct 15, 2010 | 7.039 | 7.046 | 6.898 | 6.952 | 18,529,302 | -0.02(-0.29%) |
Oct 14, 2010 | 7.012 | 7.052 | 6.955 | 6.972 | 18,646,424 | -0.04(-0.58%) |
Oct 13, 2010 | 6.938 | 7.039 | 6.931 | 7.012 | 15,682,391 | +0.11(+1.56%) |
Oct 12, 2010 | 6.911 | 6.945 | 6.824 | 6.904 | 11,139,155 | -0.05(-0.68%) |
Oct 11, 2010 | 6.945 | 6.978 | 6.904 | 6.952 | 8,577,476 | -0.01(-0.19%) |
Oct 08, 2010 | 6.965 | 6.978 | 6.857 | 6.965 | 9,343,479 | +0.05(+0.78%) |
Oct 07, 2010 | 6.925 | 6.958 | 6.857 | 6.911 | 45,237 | -0.01(-0.19%) |
Oct 06, 2010 | 6.965 | 6.999 | 6.898 | 6.925 | 15,868,421 | -0.07(-1.06%) |
Oct 05, 2010 | 6.884 | 7.005 | 6.871 | 6.999 | 162,009 | +0.13(+1.96%) |
Oct 04, 2010 | 6.904 | 6.952 | 6.804 | 6.864 | 20,274,364 | -0.03(-0.39%) |
Oct 01, 2010 | 6.891 | 6.904 | 6.804 | 6.891 | 16,544,869 | +0.07(+1.08%) |
Sep 30, 2010 | 6.884 | 6.978 | 6.804 | 6.817 | 211,580 | -0.09(-1.36%) |
Sep 29, 2010 | 6.790 | 6.965 | 6.777 | 6.911 | 30,948,076 | +0.13(+1.88%) |
Sep 28, 2010 | 6.649 | 6.790 | 6.622 | 6.783 | 23,285 | +0.13(+2.02%) |
Sep 27, 2010 | 6.703 | 6.706 | 6.642 | 6.649 | 19,072,072 | -0.06(-0.90%) |
Sep 24, 2010 | 6.595 | 6.730 | 6.535 | 6.709 | 44,243,260 | +0.22(+3.31%) |
Sep 23, 2010 | 6.488 | 6.555 | 6.441 | 6.494 | 374,268 | -0.09(-1.43%) |
Sep 22, 2010 | 6.662 | 6.669 | 6.568 | 6.588 | 49,155,924 | -0.07(-1.01%) |
Sep 21, 2010 | 6.790 | 6.790 | 6.642 | 6.656 | 95,117 | -0.11(-1.69%) |
Sep 20, 2010 | 6.689 | 6.770 | 6.683 | 6.770 | 18,760,674 | +0.11(+1.64%) |
Sep 17, 2010 | 6.661 | 6.757 | 6.649 | 6.661 | 11,851,046 | +0.02(+0.28%) |
Sep 15, 2010 | 6.602 | 6.683 | 6.582 | 6.642 | 9,150,155 | -0.03(-0.50%) |
Sep 14, 2010 | 6.588 | 6.696 | 6.575 | 6.676 | 10,391 | +0.05(+0.71%) |
Sep 13, 2010 | 6.568 | 6.656 | 6.555 | 6.629 | 27,106,224 | +0.26(+4.01%) |
Sep 10, 2010 | 6.387 | 6.420 | 6.343 | 6.373 | 13,966,295 | -0.02(-0.32%) |
Sep 09, 2010 | 6.447 | 6.474 | 6.367 | 6.394 | 46,963 | -0.01(-0.11%) |
Sep 08, 2010 | 6.414 | 6.414 | 6.346 | 6.400 | 42,353 | +0.01(+0.21%) |
Sep 07, 2010 | 6.541 | 6.541 | 6.373 | 6.387 | 76,848 | -0.18(-2.76%) |
Sep 03, 2010 | 6.447 | 6.568 | 6.447 | 6.568 | 16,942,200 | +0.20(+3.17%) |
Sep 02, 2010 | 6.434 | 6.467 | 6.346 | 6.367 | 87,753 | -0.07(-1.15%) |
Sep 01, 2010 | 6.367 | 6.481 | 6.333 | 6.441 | 21,001,128 | +0.13(+2.02%) |
Aug 31, 2010 | 6.286 | 6.367 | 6.266 | 6.313 | 208,636 | -0.04(-0.63%) |
Aug 30, 2010 | 6.461 | 6.515 | 6.313 | 6.353 | 18,543,654 | -0.07(-1.05%) |
Aug 27, 2010 | 6.488 | 6.501 | 6.313 | 6.420 | 14,786,147 | +0.08(+1.27%) |
Aug 26, 2010 | 6.360 | 6.387 | 6.320 | 6.340 | 43,140 | -0.03(-0.42%) |
Aug 25, 2010 | 6.367 | 6.414 | 6.266 | 6.367 | 13,458 | -0.05(-0.73%) |
Aug 24, 2010 | 6.461 | 6.501 | 6.360 | 6.414 | 191,983 | -0.10(-1.55%) |
Aug 23, 2010 | 6.515 | 6.588 | 6.508 | 6.515 | 14,707,955 | +0.01(+0.10%) |
Aug 20, 2010 | 6.508 | 6.568 | 6.488 | 6.508 | 13,387,663 | +0.03(+0.41%) |
Aug 19, 2010 | 6.568 | 6.609 | 6.461 | 6.481 | 127,227 | -0.09(-1.33%) |
Aug 18, 2010 | 6.642 | 6.649 | 6.535 | 6.568 | 8,814 | -0.07(-1.11%) |
Aug 17, 2010 | 6.615 | 6.676 | 6.538 | 6.642 | 4,578 | +0.07(+1.13%) |
Aug 16, 2010 | 6.488 | 6.629 | 6.474 | 6.568 | 11,084,579 | +0.05(+0.72%) |
Aug 13, 2010 | 6.521 | 6.649 | 6.501 | 6.521 | 21,178,254 | -0.05(-0.72%) |
Aug 12, 2010 | 6.501 | 6.622 | 6.494 | 6.568 | 26,371,842 | +0.03(+0.41%) |
Aug 11, 2010 | 6.622 | 6.642 | 6.528 | 6.541 | 27,562,602 | -0.10(-1.52%) |
Aug 10, 2010 | 6.642 | 6.716 | 6.622 | 6.642 | 142,125 | -0.05(-0.70%) |
Aug 09, 2010 | 6.757 | 6.757 | 6.676 | 6.689 | 16,128,338 | -0.01(-0.10%) |
Aug 06, 2010 | 6.696 | 6.773 | 6.649 | 6.696 | 24,189,414 | -0.11(-1.58%) |
Aug 05, 2010 | 6.817 | 6.837 | 6.763 | 6.804 | 21,080,018 | -0.07(-0.98%) |
Aug 04, 2010 | 6.911 | 6.938 | 6.804 | 6.871 | 6,265 | -0.01(-0.10%) |
Aug 03, 2010 | 6.891 | 6.938 | 6.844 | 6.878 | 100,014 | -0.02(-0.29%) |
Aug 02, 2010 | 6.864 | 6.978 | 6.830 | 6.898 | 19,715,954 | +0.11(+1.58%) |
Jul 30, 2010 | 6.790 | 6.851 | 6.723 | 6.790 | 26,903,628 | -0.05(-0.79%) |
Jul 29, 2010 | 7.012 | 7.066 | 6.844 | 6.844 | 231,588 | -0.19(-2.68%) |
Jul 28, 2010 | 7.032 | 7.120 | 6.999 | 7.032 | 12,251,298 | +0.01(+0.19%) |
Jul 27, 2010 | 7.113 | 7.126 | 7.012 | 7.019 | 143,398 | -0.09(-1.23%) |
Jul 26, 2010 | 7.039 | 7.106 | 6.958 | 7.106 | 10,758,363 | +0.07(+1.05%) |
Jul 23, 2010 | 6.978 | 7.059 | 6.925 | 7.032 | 13,853,367 | +0.05(+0.77%) |
Jul 22, 2010 | 6.844 | 6.992 | 6.844 | 6.978 | 141,863 | +0.19(+2.77%) |
Jul 21, 2010 | 6.911 | 6.925 | 6.770 | 6.790 | 18,637,124 | -0.13(-1.94%) |
Jul 20, 2010 | 6.763 | 6.931 | 6.703 | 6.925 | 251,594 | +0.11(+1.68%) |
Jul 19, 2010 | 6.736 | 6.824 | 6.730 | 6.810 | 12,554,852 | +0.14(+2.12%) |
Jul 16, 2010 | 6.669 | 6.824 | 6.656 | 6.669 | 23,948,986 | -0.15(-2.17%) |
Jul 15, 2010 | 6.783 | 6.837 | 6.750 | 6.817 | 14,546,366 | -0.01(-0.10%) |
Jul 14, 2010 | 6.878 | 6.878 | 6.763 | 6.824 | 37,706 | +0.01(+0.10%) |
Jul 13, 2010 | 6.810 | 6.844 | 6.770 | 6.817 | 54,501 | +0.02(+0.30%) |
Jul 12, 2010 | 6.790 | 6.837 | 6.770 | 6.797 | 11,974,930 | -0.03(-0.39%) |
Jul 09, 2010 | 6.824 | 6.844 | 6.730 | 6.824 | 7,710,478 | +0.04(+0.59%) |
Jul 08, 2010 | 6.723 | 6.810 | 6.669 | 6.783 | 50,671 | +0.06(+0.90%) |
Jul 07, 2010 | 6.622 | 6.757 | 6.602 | 6.723 | 19,268,192 | +0.11(+1.63%) |
Jul 06, 2010 | 6.528 | 6.716 | 6.528 | 6.615 | 256,882 | +0.28(+4.41%) |
Jul 02, 2010 | 6.336 | 6.393 | 6.246 | 6.336 | 20,171,274 | +0.06(+1.02%) |
Jul 01, 2010 | 6.259 | 6.304 | 6.150 | 6.272 | 20,631,882 | +0.02(+0.31%) |
Jun 30, 2010 | 6.304 | 6.400 | 6.227 | 6.252 | 16,925 | -0.03(-0.51%) |
Jun 29, 2010 | 6.361 | 6.361 | 6.211 | 6.284 | 108,359 | -0.13(-2.10%) |
Jun 25, 2010 | 6.419 | 6.470 | 6.374 | 6.419 | 11,096,119 | +0.05(+0.80%) |
Jun 24, 2010 | 6.483 | 6.483 | 6.336 | 6.368 | 8,385 | -0.13(-2.07%) |
Jun 23, 2010 | 6.496 | 6.554 | 6.419 | 6.502 | 14,367,646 | +0.04(+0.59%) |
Jun 22, 2010 | 6.624 | 6.675 | 6.451 | 6.464 | 13,966 | -0.17(-2.61%) |
Jun 21, 2010 | 6.624 | 6.714 | 6.592 | 6.637 | 23,545,170 | +0.10(+1.57%) |
Jun 18, 2010 | 6.534 | 6.629 | 6.522 | 6.534 | 13,866,522 | -0.06(-0.87%) |
Jun 17, 2010 | 6.624 | 6.637 | 6.522 | 6.592 | 12,843,469 | -0.01(-0.19%) |
Jun 16, 2010 | 6.502 | 6.656 | 6.477 | 6.605 | 780 | +0.03(+0.39%) |
Jun 15, 2010 | 6.374 | 6.605 | 6.349 | 6.579 | 254,261 | +0.27(+4.26%) |
Jun 14, 2010 | 6.284 | 6.413 | 6.278 | 6.310 | 17,261,006 | +0.03(+0.51%) |
Jun 11, 2010 | 6.259 | 6.339 | 6.214 | 6.278 | 18,426,844 | +0.01(+0.10%) |
Jun 10, 2010 | 6.240 | 6.329 | 6.214 | 6.272 | 98,598 | +0.15(+2.41%) |
Jun 09, 2010 | 6.144 | 6.278 | 6.105 | 6.124 | 25,887,586 | +0.03(+0.53%) |
Jun 08, 2010 | 6.079 | 6.105 | 5.961 | 6.092 | 40,373 | +0.05(+0.85%) |
Jun 07, 2010 | 6.278 | 6.278 | 6.015 | 6.041 | 18,073,652 | -0.12(-1.97%) |
Jun 04, 2010 | 6.163 | 6.323 | 6.137 | 6.163 | 35,615,840 | -0.20(-3.12%) |
Jun 03, 2010 | 6.483 | 6.496 | 6.310 | 6.361 | 40,131,080 | -0.10(-1.49%) |
Jun 02, 2010 | 6.374 | 6.457 | 6.278 | 6.457 | 21,632,640 | +0.15(+2.33%) |
Jun 01, 2010 | 6.233 | 6.393 | 6.206 | 6.310 | 37,515 | +0.06(+1.03%) |
May 28, 2010 | 6.246 | 6.393 | 6.233 | 6.246 | 20,994,980 | -0.09(-1.42%) |
May 27, 2010 | 6.150 | 6.349 | 6.150 | 6.336 | 21,544,776 | +0.28(+4.55%) |
May 26, 2010 | 6.201 | 6.246 | 6.060 | 6.060 | 30,678,698 | -0.07(-1.15%) |
May 25, 2010 | 6.086 | 6.131 | 5.958 | 6.131 | 196,010 | -0.02(-0.31%) |
May 24, 2010 | 6.220 | 6.284 | 6.150 | 6.150 | 17,837,108 | -0.12(-1.94%) |
May 21, 2010 | 6.086 | 6.323 | 6.047 | 6.272 | 24,041,038 | +0.10(+1.66%) |
May 20, 2010 | 6.144 | 6.252 | 6.118 | 6.169 | 46,832 | -0.12(-1.93%) |
May 19, 2010 | 6.246 | 6.345 | 6.188 | 6.291 | 26,565,332 | +0.06(+0.93%) |
May 18, 2010 | 6.406 | 6.451 | 6.182 | 6.233 | 219,190 | -0.15(-2.41%) |
May 17, 2010 | 6.361 | 6.419 | 6.188 | 6.387 | 20,131,078 | +0.06(+1.01%) |
May 14, 2010 | 6.323 | 6.554 | 6.220 | 6.323 | 43,857,876 | -0.24(-3.71%) |
May 13, 2010 | 6.573 | 6.630 | 6.522 | 6.566 | 32,866,758 | +0.01(+0.20%) |
May 12, 2010 | 6.579 | 6.598 | 6.522 | 6.554 | 20,726,378 | +0.04(+0.59%) |
May 11, 2010 | 6.592 | 6.611 | 6.502 | 6.515 | 59,308 | -0.08(-1.26%) |
May 10, 2010 | 6.502 | 6.605 | 6.464 | 6.598 | 28,322,196 | +0.26(+4.15%) |
May 07, 2010 | 6.342 | 6.413 | 6.192 | 6.336 | 41,490,124 | +0.09(+1.42%) |
May 06, 2010 | 6.381 | 6.465 | 6.086 | 6.247 | 37,183,488 | -0.13(-2.09%) |
May 05, 2010 | 6.374 | 6.464 | 6.297 | 6.381 | 31,288,518 | -0.08(-1.29%) |
May 04, 2010 | 6.791 | 6.791 | 6.419 | 6.464 | 126,360 | -0.37(-5.35%) |