Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.898 | 7.079 | 6.898 | 7.044 | 14,033,637 | +0.16(+2.37%) |
Apr 28, 2011 | 6.916 | 6.944 | 6.799 | 6.881 | 23,695,346 | -0.14(-1.99%) |
Apr 27, 2011 | 7.178 | 7.196 | 6.945 | 7.021 | 16,432,399 | -0.09(-1.31%) |
Apr 26, 2011 | 7.015 | 7.143 | 6.951 | 7.114 | 12,168,043 | +0.17(+2.43%) |
Apr 25, 2011 | 7.067 | 7.073 | 6.939 | 6.945 | 17,054,938 | -0.13(-1.81%) |
Apr 21, 2011 | 7.114 | 7.137 | 6.986 | 7.073 | 6,980,089 | -0.01(-0.08%) |
Apr 20, 2011 | 7.044 | 7.079 | 6.916 | 7.079 | 21,696,828 | +0.19(+2.71%) |
Apr 19, 2011 | 6.898 | 6.933 | 6.750 | 6.892 | 27,264,796 | +0.03(+0.51%) |
Apr 18, 2011 | 6.951 | 6.962 | 6.799 | 6.857 | 28,417,518 | -0.26(-3.61%) |
Apr 15, 2011 | 7.091 | 7.114 | 6.980 | 7.114 | 21,509,258 | +0.09(+1.33%) |
Apr 14, 2011 | 6.962 | 7.149 | 6.951 | 7.021 | 27,867,186 | +0.04(+0.58%) |
Apr 13, 2011 | 7.097 | 7.126 | 6.904 | 6.980 | 89,395,704 | -0.23(-3.16%) |
Apr 12, 2011 | 7.394 | 7.400 | 7.178 | 7.207 | 16,271,763 | -0.24(-3.21%) |
Apr 11, 2011 | 7.435 | 7.522 | 7.376 | 7.446 | 11,724,444 | -0.01(-0.16%) |
Apr 08, 2011 | 7.452 | 7.551 | 7.406 | 7.458 | 15,641,436 | +0.11(+1.51%) |
Apr 07, 2011 | 7.237 | 7.406 | 7.213 | 7.347 | 16,214,665 | +0.17(+2.44%) |
Apr 06, 2011 | 7.371 | 7.371 | 7.137 | 7.172 | 10,047,524 | -0.16(-2.15%) |
Apr 05, 2011 | 7.341 | 7.371 | 7.280 | 7.330 | 7,085,260 | -0.02(-0.32%) |
Apr 04, 2011 | 7.394 | 7.397 | 7.324 | 7.353 | 6,774,310 | +0.01(+0.08%) |
Apr 01, 2011 | 7.394 | 7.423 | 7.318 | 7.347 | 8,966,501 | +0.06(+0.80%) |
Mar 31, 2011 | 7.266 | 7.376 | 7.260 | 7.289 | 10,648,734 | +0.07(+0.97%) |
Mar 30, 2011 | 7.266 | 7.272 | 7.161 | 7.219 | 8,832,987 | +0.05(+0.65%) |
Mar 29, 2011 | 7.143 | 7.225 | 7.102 | 7.172 | 9,865,695 | +0.08(+1.07%) |
Mar 28, 2011 | 7.132 | 7.213 | 7.097 | 7.097 | 7,970,217 | -0.06(-0.90%) |
Mar 25, 2011 | 7.225 | 7.289 | 7.126 | 7.161 | 12,114,855 | -0.08(-1.13%) |
Mar 24, 2011 | 7.301 | 7.318 | 7.167 | 7.242 | 16,778,400 | -0.03(-0.40%) |
Mar 23, 2011 | 7.213 | 7.347 | 7.196 | 7.272 | 18,580,490 | +0.08(+1.14%) |
Mar 22, 2011 | 7.237 | 7.237 | 7.073 | 7.190 | 25,195,936 | -0.09(-1.28%) |
Mar 21, 2011 | 7.382 | 7.406 | 7.184 | 7.283 | 25,913,846 | -0.28(-3.70%) |
Mar 18, 2011 | 7.668 | 7.691 | 7.522 | 7.563 | 10,739,121 | +0.01(+0.08%) |
Mar 17, 2011 | 7.738 | 7.744 | 7.493 | 7.557 | 10,656,820 | -0.02(-0.31%) |
Mar 16, 2011 | 7.960 | 7.960 | 7.487 | 7.581 | 17,510,926 | -0.27(-3.49%) |
Mar 15, 2011 | 7.808 | 7.895 | 7.756 | 7.855 | 14,262,209 | +0.12(+1.55%) |
Mar 14, 2011 | 7.577 | 7.775 | 7.508 | 7.734 | 20,354,576 | +0.25(+3.34%) |
Mar 11, 2011 | 7.543 | 7.665 | 7.473 | 7.484 | 24,039,408 | -0.21(-2.72%) |
Mar 10, 2011 | 7.752 | 7.833 | 7.682 | 7.694 | 11,002,522 | -0.20(-2.51%) |
Mar 09, 2011 | 7.822 | 8.037 | 7.769 | 7.891 | 15,184,465 | +0.07(+0.89%) |
Mar 08, 2011 | 7.903 | 7.926 | 7.705 | 7.822 | 8,163,947 | -0.07(-0.88%) |
Mar 07, 2011 | 8.211 | 8.211 | 7.822 | 7.891 | 8,155,832 | -0.14(-1.74%) |
Mar 04, 2011 | 8.240 | 8.281 | 7.990 | 8.031 | 13,411,343 | -0.12(-1.43%) |
Mar 03, 2011 | 7.874 | 8.200 | 7.874 | 8.147 | 17,026,214 | +0.35(+4.55%) |
Mar 02, 2011 | 7.723 | 7.857 | 7.670 | 7.793 | 10,180,897 | +0.07(+0.90%) |
Mar 01, 2011 | 7.903 | 7.932 | 7.700 | 7.723 | 13,016,276 | -0.13(-1.63%) |
Feb 28, 2011 | 7.897 | 7.932 | 7.778 | 7.851 | 6,838,030 | +0.01(+0.07%) |
Feb 25, 2011 | 7.944 | 7.967 | 7.685 | 7.845 | 12,271,542 | -0.05(-0.66%) |
Feb 24, 2011 | 7.909 | 7.938 | 7.781 | 7.897 | 15,715,102 | -0.10(-1.31%) |
Feb 23, 2011 | 7.979 | 8.118 | 7.839 | 8.002 | 16,346,641 | -0.09(-1.08%) |
Feb 22, 2011 | 8.240 | 8.421 | 8.060 | 8.089 | 25,038,864 | -0.49(-5.69%) |
Feb 18, 2011 | 8.403 | 8.618 | 8.392 | 8.578 | 16,932,038 | +0.15(+1.72%) |
Feb 17, 2011 | 8.223 | 8.467 | 8.194 | 8.432 | 15,553,324 | +0.12(+1.47%) |
Feb 16, 2011 | 8.136 | 8.316 | 8.078 | 8.310 | 14,456,928 | +0.18(+2.22%) |
Feb 15, 2011 | 8.205 | 8.275 | 8.095 | 8.130 | 16,972,850 | -0.09(-1.06%) |
Feb 14, 2011 | 8.037 | 8.229 | 8.019 | 8.217 | 12,835,124 | +0.08(+1.00%) |
Feb 11, 2011 | 7.944 | 8.188 | 7.903 | 8.136 | 13,914,847 | +0.15(+1.89%) |
Feb 10, 2011 | 7.810 | 8.066 | 7.740 | 7.984 | 20,915,328 | +0.16(+2.08%) |
Feb 09, 2011 | 8.037 | 8.066 | 7.729 | 7.822 | 12,401,907 | -0.20(-2.47%) |
Feb 08, 2011 | 8.107 | 8.118 | 7.961 | 8.019 | 11,209,204 | +0.15(+1.85%) |
Feb 07, 2011 | 7.967 | 8.002 | 7.857 | 7.874 | 6,311,821 | -0.09(-1.10%) |
Feb 04, 2011 | 8.072 | 8.101 | 7.857 | 7.961 | 7,972,208 | -0.11(-1.37%) |
Feb 03, 2011 | 8.002 | 8.124 | 7.880 | 8.072 | 9,097,655 | +0.17(+2.21%) |
Feb 02, 2011 | 8.048 | 8.142 | 7.862 | 7.897 | 8,877,166 | +0.00(+0.00%) |
Feb 01, 2011 | 7.781 | 7.967 | 7.746 | 7.897 | 14,238,835 | +0.19(+2.49%) |
Jan 31, 2011 | 7.508 | 7.758 | 7.415 | 7.705 | 17,938,262 | +0.25(+3.35%) |
Jan 28, 2011 | 7.746 | 7.746 | 7.356 | 7.455 | 14,153,989 | -0.25(-3.25%) |
Jan 27, 2011 | 7.862 | 7.889 | 7.671 | 7.705 | 12,747,397 | -0.17(-2.14%) |
Jan 26, 2011 | 8.002 | 8.031 | 7.781 | 7.874 | 14,801,785 | -0.06(-0.73%) |
Jan 25, 2011 | 7.955 | 7.973 | 7.833 | 7.932 | 6,111,276 | +0.00(+0.00%) |
Jan 24, 2011 | 7.990 | 8.060 | 7.909 | 7.932 | 9,378,597 | -0.02(-0.29%) |
Jan 21, 2011 | 8.153 | 8.194 | 7.921 | 7.955 | 11,591,837 | -0.12(-1.44%) |
Jan 20, 2011 | 8.171 | 8.171 | 7.938 | 8.072 | 15,362,569 | -0.17(-2.12%) |
Jan 19, 2011 | 8.461 | 8.479 | 8.142 | 8.246 | 11,890,601 | -0.29(-3.41%) |
Jan 18, 2011 | 8.508 | 8.607 | 8.432 | 8.537 | 6,707,459 | +0.03(+0.41%) |
Jan 14, 2011 | 8.432 | 8.543 | 8.415 | 8.502 | 5,740,376 | -0.07(-0.81%) |
Jan 13, 2011 | 8.665 | 8.790 | 8.549 | 8.572 | 9,479,151 | -0.13(-1.47%) |
Jan 12, 2011 | 8.525 | 8.706 | 8.525 | 8.700 | 10,464,831 | +0.27(+3.24%) |
Jan 11, 2011 | 8.421 | 8.426 | 8.310 | 8.426 | 8,857,613 | +0.19(+2.26%) |
Jan 10, 2011 | 8.351 | 8.386 | 8.240 | 8.240 | 10,513,581 | -0.17(-2.01%) |
Jan 07, 2011 | 8.572 | 8.595 | 8.368 | 8.409 | 11,055,142 | -0.01(-0.14%) |
Jan 06, 2011 | 8.444 | 8.549 | 8.374 | 8.421 | 14,001,098 | -0.02(-0.21%) |
Jan 05, 2011 | 8.525 | 8.607 | 8.432 | 8.438 | 12,533,958 | -0.05(-0.55%) |
Jan 04, 2011 | 8.310 | 8.496 | 8.252 | 8.485 | 14,585,740 | +0.23(+2.82%) |
Jan 03, 2011 | 8.269 | 8.386 | 8.246 | 8.252 | 8,410,828 | +0.12(+1.43%) |
Dec 31, 2010 | 8.054 | 8.205 | 8.008 | 8.136 | 4,590,262 | +0.08(+1.01%) |
Dec 30, 2010 | 8.019 | 8.112 | 8.014 | 8.054 | 6,489,422 | +0.15(+1.84%) |
Dec 29, 2010 | 7.798 | 8.054 | 7.798 | 7.909 | 9,207,474 | +0.08(+1.04%) |
Dec 28, 2010 | 7.839 | 7.979 | 7.734 | 7.827 | 8,367,729 | -0.15(-1.90%) |
Dec 27, 2010 | 7.990 | 8.002 | 7.921 | 7.979 | 4,626,992 | -0.09(-1.15%) |
Dec 23, 2010 | 8.072 | 8.124 | 8.025 | 8.072 | 3,767,872 | -0.07(-0.86%) |
Dec 22, 2010 | 8.037 | 8.142 | 8.014 | 8.142 | 4,656,886 | +0.05(+0.57%) |
Dec 21, 2010 | 7.938 | 8.142 | 7.903 | 8.095 | 14,284,323 | +0.26(+3.26%) |
Dec 20, 2010 | 7.932 | 7.932 | 7.752 | 7.839 | 8,060,796 | -0.06(-0.74%) |
Dec 17, 2010 | 7.653 | 7.967 | 7.653 | 7.897 | 17,986,922 | +0.05(+0.59%) |
Dec 16, 2010 | 7.880 | 7.967 | 7.700 | 7.851 | 13,264,871 | -0.03(-0.44%) |
Dec 15, 2010 | 7.909 | 7.950 | 7.851 | 7.886 | 8,844,468 | -0.12(-1.53%) |
Dec 14, 2010 | 7.996 | 8.072 | 7.938 | 8.008 | 12,910,595 | -0.12(-1.50%) |
Dec 13, 2010 | 7.955 | 8.252 | 7.955 | 8.130 | 17,079,004 | +0.26(+3.25%) |
Dec 10, 2010 | 7.694 | 7.926 | 7.659 | 7.874 | 15,288,159 | +0.29(+3.83%) |
Dec 09, 2010 | 7.630 | 7.676 | 7.508 | 7.583 | 9,129,973 | +0.03(+0.46%) |
Dec 08, 2010 | 7.606 | 7.665 | 7.432 | 7.548 | 7,034,312 | -0.17(-2.26%) |
Dec 07, 2010 | 7.787 | 7.798 | 7.583 | 7.723 | 15,122,623 | +0.25(+3.35%) |
Dec 06, 2010 | 7.484 | 7.537 | 7.420 | 7.473 | 5,996,582 | +0.05(+0.63%) |
Dec 03, 2010 | 7.275 | 7.438 | 7.234 | 7.426 | 8,136,325 | +0.08(+1.03%) |
Dec 02, 2010 | 7.159 | 7.415 | 7.141 | 7.351 | 16,394,212 | +0.32(+4.55%) |
Dec 01, 2010 | 6.990 | 7.112 | 6.914 | 7.031 | 12,400,842 | +0.27(+3.97%) |
Nov 30, 2010 | 6.705 | 6.961 | 6.699 | 6.762 | 14,578,394 | -0.06(-0.95%) |
Nov 29, 2010 | 6.856 | 6.903 | 6.682 | 6.827 | 16,099,130 | -0.19(-2.73%) |
Nov 26, 2010 | 6.978 | 7.077 | 6.944 | 7.019 | 8,155,863 | -0.20(-2.74%) |
Nov 24, 2010 | 7.147 | 7.217 | 7.217 | 7.217 | 8,210,690 | +0.13(+1.89%) |
Nov 23, 2010 | 7.066 | 7.147 | 6.999 | 7.083 | 12,399,812 | -0.21(-2.87%) |
Nov 22, 2010 | 7.322 | 7.386 | 7.176 | 7.292 | 7,787,492 | -0.13(-1.72%) |
Nov 19, 2010 | 7.473 | 7.473 | 7.384 | 7.420 | 4,876,401 | -0.05(-0.62%) |
Nov 18, 2010 | 7.479 | 7.560 | 7.432 | 7.467 | 6,450,242 | +0.16(+2.23%) |
Nov 17, 2010 | 7.316 | 7.415 | 7.263 | 7.304 | 8,112,849 | +0.01(+0.15%) |
Nov 16, 2010 | 7.414 | 7.440 | 7.189 | 7.293 | 15,966,252 | -0.25(-3.30%) |
Nov 15, 2010 | 7.640 | 7.680 | 7.530 | 7.542 | 5,008,192 | -0.08(-0.99%) |
Nov 12, 2010 | 7.657 | 7.738 | 7.553 | 7.617 | 10,150,277 | -0.16(-2.08%) |
Nov 11, 2010 | 7.756 | 7.821 | 7.698 | 7.779 | 9,198,845 | -0.09(-1.10%) |
Nov 10, 2010 | 7.750 | 7.947 | 7.576 | 7.866 | 11,356,241 | +0.12(+1.49%) |
Nov 09, 2010 | 7.854 | 7.912 | 7.709 | 7.750 | 9,857,390 | -0.08(-0.96%) |
Nov 08, 2010 | 7.733 | 7.906 | 7.721 | 7.825 | 11,205,746 | +0.08(+1.05%) |
Nov 05, 2010 | 7.779 | 7.825 | 7.675 | 7.744 | 17,474,090 | -0.28(-3.53%) |
Nov 04, 2010 | 7.889 | 8.056 | 7.877 | 8.027 | 16,842,590 | +0.25(+3.27%) |
Nov 03, 2010 | 7.738 | 7.773 | 7.588 | 7.773 | 9,804,282 | +0.03(+0.45%) |
Nov 02, 2010 | 7.761 | 7.790 | 7.646 | 7.738 | 5,687,575 | +0.10(+1.36%) |
Nov 01, 2010 | 7.553 | 7.756 | 7.542 | 7.634 | 9,858,633 | +0.09(+1.23%) |
Oct 29, 2010 | 7.472 | 7.576 | 7.380 | 7.542 | 9,694,597 | +0.12(+1.64%) |
Oct 28, 2010 | 7.339 | 7.472 | 7.293 | 7.420 | 15,677,591 | +0.23(+3.22%) |
Oct 27, 2010 | 7.287 | 7.333 | 7.119 | 7.189 | 13,794,854 | +0.05(+0.73%) |
Oct 25, 2010 | 7.235 | 7.253 | 7.085 | 7.137 | 8,850,691 | -0.01(-0.16%) |
Oct 22, 2010 | 7.397 | 7.414 | 7.091 | 7.148 | 11,890,857 | -0.01(-0.16%) |
Oct 21, 2010 | 7.293 | 7.328 | 6.981 | 7.160 | 12,781,464 | -0.14(-1.90%) |
Oct 20, 2010 | 7.241 | 7.328 | 7.200 | 7.299 | 11,598,484 | -0.05(-0.71%) |
Oct 19, 2010 | 7.426 | 7.426 | 7.293 | 7.351 | 14,690,314 | -0.28(-3.71%) |
Oct 18, 2010 | 7.623 | 7.680 | 7.542 | 7.634 | 8,789,266 | -0.03(-0.45%) |
Oct 15, 2010 | 7.750 | 7.750 | 7.576 | 7.669 | 10,453,939 | -0.01(-0.15%) |
Oct 14, 2010 | 7.709 | 7.727 | 7.623 | 7.680 | 9,775,289 | -0.08(-0.97%) |
Oct 13, 2010 | 7.825 | 7.918 | 7.733 | 7.756 | 12,080,218 | +0.03(+0.45%) |
Oct 12, 2010 | 7.744 | 7.756 | 7.576 | 7.721 | 7,226,718 | -0.03(-0.45%) |
Oct 11, 2010 | 7.802 | 7.866 | 7.744 | 7.756 | 6,489,306 | +0.04(+0.52%) |
Oct 08, 2010 | 7.715 | 7.750 | 7.565 | 7.715 | 10,890,796 | +0.12(+1.52%) |
Oct 07, 2010 | 7.779 | 7.779 | 7.559 | 7.600 | 95,393 | -0.17(-2.23%) |
Oct 06, 2010 | 7.912 | 7.975 | 7.675 | 7.773 | 16,263,081 | -0.12(-1.54%) |
Oct 05, 2010 | 7.854 | 7.987 | 7.785 | 7.894 | 204,206 | +0.08(+0.96%) |
Oct 04, 2010 | 7.906 | 7.935 | 7.773 | 7.819 | 6,648,151 | -0.09(-1.10%) |
Oct 01, 2010 | 7.906 | 7.970 | 7.779 | 7.906 | 7,088,585 | +0.03(+0.44%) |
Sep 30, 2010 | 7.987 | 7.987 | 7.790 | 7.871 | 42,797 | +0.02(+0.29%) |
Sep 29, 2010 | 8.033 | 8.056 | 7.840 | 7.848 | 170,377 | -0.16(-2.02%) |
Sep 28, 2010 | 7.935 | 8.051 | 7.831 | 8.010 | 14,273 | +0.20(+2.59%) |
Sep 27, 2010 | 7.819 | 7.912 | 7.756 | 7.808 | 12,375,970 | +0.06(+0.75%) |
Sep 24, 2010 | 7.981 | 7.987 | 7.721 | 7.750 | 22,553,710 | -0.38(-4.69%) |
Sep 23, 2010 | 8.184 | 8.213 | 8.085 | 8.132 | 15,535 | -0.09(-1.06%) |
Sep 22, 2010 | 8.317 | 8.421 | 8.184 | 8.218 | 8,896,540 | -0.08(-0.98%) |
Sep 21, 2010 | 8.241 | 8.369 | 8.201 | 8.299 | 7,502 | +0.01(+0.14%) |
Sep 20, 2010 | 8.270 | 8.311 | 8.213 | 8.288 | 6,271,241 | +0.05(+0.56%) |
Sep 17, 2010 | 8.241 | 8.415 | 8.207 | 8.241 | 9,111,241 | -0.13(-1.52%) |
Sep 15, 2010 | 8.351 | 8.398 | 8.288 | 8.369 | 10,722,176 | -0.03(-0.34%) |
Sep 14, 2010 | 8.421 | 8.510 | 8.322 | 8.398 | 60,141 | -0.12(-1.43%) |
Sep 13, 2010 | 8.455 | 8.536 | 8.455 | 8.519 | 7,493,617 | +0.13(+1.59%) |
Sep 10, 2010 | 8.398 | 8.479 | 8.351 | 8.386 | 6,248,651 | -0.01(-0.07%) |
Sep 09, 2010 | 8.455 | 8.490 | 8.305 | 8.392 | 29,252 | +0.04(+0.48%) |
Sep 08, 2010 | 8.230 | 8.438 | 8.224 | 8.351 | 77,027 | +0.21(+2.63%) |
Sep 07, 2010 | 8.062 | 8.288 | 8.062 | 8.137 | 128,418 | +0.04(+0.50%) |
Sep 03, 2010 | 8.270 | 8.270 | 8.022 | 8.097 | 8,239,564 | +0.01(+0.07%) |
Sep 02, 2010 | 8.045 | 8.103 | 7.999 | 8.091 | 180,121 | +0.03(+0.36%) |
Sep 01, 2010 | 7.923 | 8.184 | 7.918 | 8.062 | 9,892,865 | +0.32(+4.11%) |
Aug 31, 2010 | 7.738 | 7.877 | 7.692 | 7.744 | 89,598 | -0.01(-0.07%) |
Aug 30, 2010 | 7.848 | 7.941 | 7.715 | 7.750 | 4,547,662 | -0.20(-2.55%) |
Aug 27, 2010 | 7.680 | 7.958 | 7.617 | 7.952 | 9,287,136 | +0.34(+4.48%) |
Aug 26, 2010 | 7.790 | 7.825 | 7.582 | 7.611 | 2,007 | -0.11(-1.42%) |
Aug 25, 2010 | 7.750 | 7.767 | 7.605 | 7.721 | 6,807 | -0.02(-0.30%) |
Aug 24, 2010 | 7.675 | 7.842 | 7.640 | 7.744 | 632,249 | -0.10(-1.25%) |
Aug 23, 2010 | 8.091 | 8.132 | 7.842 | 7.842 | 6,293,049 | -0.16(-1.95%) |
Aug 20, 2010 | 7.900 | 8.004 | 7.837 | 7.999 | 6,092,518 | +0.01(+0.14%) |
Aug 19, 2010 | 8.201 | 8.247 | 7.923 | 7.987 | 82,885 | -0.24(-2.88%) |
Aug 18, 2010 | 8.276 | 8.288 | 8.161 | 8.224 | 17,736 | -0.08(-0.97%) |
Aug 17, 2010 | 8.351 | 8.374 | 8.270 | 8.305 | 16,650 | +0.13(+1.55%) |
Aug 16, 2010 | 8.086 | 8.230 | 8.057 | 8.178 | 4,840,513 | +0.05(+0.64%) |
Aug 13, 2010 | 8.126 | 8.230 | 8.103 | 8.126 | 5,764,085 | -0.03(-0.35%) |
Aug 12, 2010 | 8.040 | 8.218 | 8.000 | 8.155 | 8,015,381 | -0.01(-0.07%) |
Aug 11, 2010 | 8.362 | 8.374 | 8.138 | 8.161 | 9,641,240 | -0.48(-5.59%) |
Aug 10, 2010 | 8.621 | 8.670 | 8.512 | 8.644 | 31,840 | -0.14(-1.64%) |
Aug 09, 2010 | 8.897 | 8.926 | 8.771 | 8.788 | 5,684,461 | +0.03(+0.39%) |
Aug 06, 2010 | 8.753 | 8.949 | 8.690 | 8.753 | 11,501,186 | -0.19(-2.12%) |
Aug 05, 2010 | 8.851 | 8.955 | 8.785 | 8.943 | 82,722 | +0.01(+0.06%) |
Aug 04, 2010 | 8.845 | 8.983 | 8.753 | 8.937 | 25,965 | +0.14(+1.64%) |
Aug 03, 2010 | 8.552 | 8.840 | 8.529 | 8.794 | 214,942 | +0.16(+1.87%) |
Aug 02, 2010 | 8.575 | 8.702 | 8.558 | 8.633 | 8,739,233 | +0.21(+2.53%) |
Jul 30, 2010 | 8.420 | 8.535 | 8.259 | 8.420 | 9,068,413 | -0.05(-0.54%) |
Jul 29, 2010 | 8.581 | 8.621 | 8.368 | 8.466 | 79,104 | +0.02(+0.20%) |
Jul 28, 2010 | 8.391 | 8.540 | 8.328 | 8.448 | 8,182,032 | -0.01(-0.14%) |
Jul 27, 2010 | 8.615 | 8.621 | 8.333 | 8.460 | 78,825 | -0.11(-1.28%) |
Jul 26, 2010 | 8.558 | 8.627 | 8.489 | 8.569 | 9,712,638 | +0.00(+0.00%) |
Jul 23, 2010 | 8.374 | 8.581 | 8.282 | 8.569 | 13,172,227 | +0.11(+1.29%) |
Jul 22, 2010 | 8.259 | 8.471 | 8.230 | 8.460 | 249,146 | +0.40(+4.92%) |
Jul 21, 2010 | 8.052 | 8.161 | 7.988 | 8.063 | 17,763,864 | +0.12(+1.52%) |
Jul 20, 2010 | 7.482 | 7.977 | 7.482 | 7.942 | 147,262 | +0.37(+4.86%) |
Jul 19, 2010 | 7.557 | 7.655 | 7.494 | 7.574 | 7,187,098 | +0.06(+0.84%) |
Jul 16, 2010 | 7.511 | 7.678 | 7.482 | 7.511 | 8,272,909 | -0.14(-1.80%) |
Jul 15, 2010 | 7.810 | 7.839 | 7.632 | 7.649 | 9,811,362 | -0.20(-2.49%) |
Jul 14, 2010 | 7.856 | 7.971 | 7.770 | 7.845 | 91,172 | -0.14(-1.80%) |
Jul 13, 2010 | 8.086 | 8.115 | 7.983 | 7.988 | 20,734 | +0.01(+0.07%) |
Jul 12, 2010 | 8.109 | 8.132 | 7.836 | 7.983 | 10,790,122 | -0.18(-2.25%) |
Jul 09, 2010 | 8.167 | 8.253 | 7.914 | 8.167 | 8,927,649 | +0.16(+2.01%) |
Jul 08, 2010 | 7.988 | 8.023 | 7.850 | 8.006 | 37,472 | +0.13(+1.61%) |
Jul 07, 2010 | 7.655 | 7.896 | 7.620 | 7.879 | 8,972,040 | +0.27(+3.55%) |
Jul 06, 2010 | 7.776 | 7.810 | 7.488 | 7.609 | 172,930 | -0.06(-0.75%) |
Jul 02, 2010 | 7.666 | 7.741 | 7.477 | 7.666 | 9,691,445 | +0.06(+0.83%) |
Jul 01, 2010 | 7.580 | 7.666 | 7.361 | 7.603 | 13,818,981 | +0.02(+0.30%) |
Jun 30, 2010 | 7.701 | 7.806 | 7.534 | 7.580 | 27,490 | +0.05(+0.69%) |
Jun 29, 2010 | 7.701 | 7.712 | 7.459 | 7.528 | 206,930 | -0.59(-7.23%) |
Jun 25, 2010 | 8.115 | 8.149 | 7.879 | 8.115 | 7,220,028 | +0.08(+1.00%) |
Jun 24, 2010 | 8.224 | 8.224 | 7.988 | 8.034 | 30,715 | -0.16(-1.97%) |
Jun 23, 2010 | 8.184 | 8.241 | 8.029 | 8.195 | 10,796,281 | +0.03(+0.42%) |
Jun 22, 2010 | 8.351 | 8.454 | 8.149 | 8.161 | 33,636 | -0.13(-1.60%) |
Jun 21, 2010 | 8.448 | 8.483 | 8.224 | 8.293 | 12,928,730 | +0.14(+1.76%) |
Jun 18, 2010 | 8.149 | 8.264 | 8.126 | 8.149 | 9,351,010 | -0.01(-0.14%) |
Jun 17, 2010 | 8.431 | 8.431 | 8.063 | 8.161 | 4,298 | -0.14(-1.73%) |
Jun 16, 2010 | 8.172 | 8.425 | 8.172 | 8.305 | 10,452,413 | +0.07(+0.84%) |
Jun 15, 2010 | 8.115 | 8.276 | 8.075 | 8.236 | 87,149 | +0.24(+2.95%) |
Jun 14, 2010 | 8.184 | 8.247 | 7.977 | 8.000 | 13,301,693 | +0.05(+0.58%) |
Jun 11, 2010 | 7.753 | 7.994 | 7.735 | 7.954 | 9,015,389 | +0.13(+1.69%) |
Jun 10, 2010 | 7.592 | 7.845 | 7.592 | 7.822 | 135,503 | +0.43(+5.75%) |
Jun 09, 2010 | 7.517 | 7.592 | 7.327 | 7.396 | 13,726,975 | +0.02(+0.31%) |
Jun 08, 2010 | 7.223 | 7.390 | 7.166 | 7.373 | 140,079 | +0.20(+2.72%) |
Jun 07, 2010 | 7.448 | 7.528 | 7.131 | 7.177 | 17,404,650 | -0.30(-4.07%) |
Jun 04, 2010 | 7.482 | 7.770 | 7.390 | 7.482 | 15,583,007 | -0.30(-3.84%) |
Jun 03, 2010 | 8.029 | 8.086 | 7.609 | 7.781 | 9,233,825 | -0.17(-2.10%) |
Jun 02, 2010 | 7.672 | 7.960 | 7.580 | 7.948 | 132,816 | +0.34(+4.46%) |
Jun 01, 2010 | 7.724 | 7.977 | 7.597 | 7.609 | 12,400 | -0.13(-1.71%) |
May 28, 2010 | 7.741 | 7.873 | 7.638 | 7.741 | 14,690,946 | -0.03(-0.37%) |
May 27, 2010 | 7.534 | 7.770 | 7.431 | 7.770 | 14,915,916 | +0.44(+6.04%) |
May 26, 2010 | 7.528 | 7.672 | 7.206 | 7.327 | 25,224 | +0.01(+0.08%) |
May 25, 2010 | 6.953 | 7.327 | 6.930 | 7.321 | 95,566 | -0.02(-0.31%) |
May 24, 2010 | 7.465 | 7.609 | 7.333 | 7.344 | 12,750,667 | -0.09(-1.24%) |
May 21, 2010 | 6.930 | 7.448 | 6.924 | 7.436 | 22,354,494 | +0.40(+5.64%) |
May 20, 2010 | 6.932 | 7.246 | 6.901 | 7.039 | 10,319 | -0.47(-6.21%) |
May 19, 2010 | 7.350 | 7.574 | 7.258 | 7.505 | 18,598,542 | -0.16(-2.03%) |
May 18, 2010 | 8.201 | 8.736 | 7.574 | 7.661 | 607,534 | -0.28(-3.52%) |
May 17, 2010 | 8.117 | 8.180 | 7.728 | 7.940 | 14,767,637 | -0.31(-3.81%) |
May 14, 2010 | 8.255 | 8.426 | 8.026 | 8.255 | 18,007,060 | -0.29(-3.35%) |
May 13, 2010 | 8.833 | 8.833 | 8.535 | 8.541 | 12,591,614 | -0.10(-1.13%) |
May 12, 2010 | 8.604 | 8.684 | 8.501 | 8.638 | 10,696,365 | +0.11(+1.34%) |
May 11, 2010 | 8.764 | 8.781 | 8.507 | 8.524 | 84,326 | -0.19(-2.17%) |
May 10, 2010 | 8.661 | 8.724 | 8.618 | 8.713 | 16,515,150 | +0.60(+7.41%) |
May 07, 2010 | 8.146 | 8.369 | 7.808 | 8.112 | 28,090,562 | -0.18(-2.14%) |
May 06, 2010 | 8.661 | 8.850 | 7.528 | 8.289 | 27,771,462 | -0.10(-1.16%) |
May 05, 2010 | 8.627 | 8.896 | 8.381 | 8.386 | 17,125,510 | -0.34(-3.87%) |
May 04, 2010 | 9.102 | 9.102 | 8.644 | 8.724 | 19,791,914 | -0.56(-5.98%) |